669 lines
33 KiB
CSV
669 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,200600,4454300225,4125,4125,4125,4125,13295
|
|
20230719,200500,4454300225,4125,4125,4125,4125,0
|
|
20230719,200400,4454300225,4125,4125,4125,4125,0
|
|
20230719,200300,4454300225,4125,4125,4125,4125,0
|
|
20230719,200200,4454300225,4125,4125,4125,4125,0
|
|
20230719,200100,4454300225,4125,4125,4125,4125,0
|
|
20230719,200000,4454300225,4125,4125,4125,4125,0
|
|
20230719,195900,4454300225,4125,4125,4125,4125,0
|
|
20230719,195800,4454300225,4125,4125,4125,4125,0
|
|
20230719,195700,4454300225,4125,4125,4125,4125,0
|
|
20230719,195600,4454300225,4125,4125,4125,4125,0
|
|
20230719,195500,4454300225,4125,4125,4125,4125,0
|
|
20230719,195400,4454300225,4125,4125,4125,4125,0
|
|
20230719,195300,4454300225,4125,4125,4125,4125,0
|
|
20230719,195200,4454300225,4125,4125,4125,4125,0
|
|
20230719,195100,4454300225,4125,4125,4125,4125,0
|
|
20230719,195000,4454300225,4125,4125,4125,4125,0
|
|
20230719,194900,4454300225,4125,4125,4125,4125,0
|
|
20230719,194800,4454300225,4125,4125,4125,4125,0
|
|
20230719,194700,4454300225,4125,4125,4125,4125,0
|
|
20230719,194600,4454300225,4125,4125,4125,4125,0
|
|
20230719,194500,4454300225,4125,4125,4125,4125,0
|
|
20230719,194400,4454300225,4125,4125,4125,4125,0
|
|
20230719,194300,4454300225,4125,4125,4125,4125,0
|
|
20230719,194200,4454300225,4125,4125,4125,4125,0
|
|
20230719,194100,4454300225,4125,4125,4125,4125,0
|
|
20230719,194000,4454300225,4125,4125,4125,4125,0
|
|
20230719,193900,4454300225,4125,4125,4125,4125,0
|
|
20230719,193800,4454300225,4125,4125,4125,4125,0
|
|
20230719,193700,4454300225,4125,4125,4125,4125,0
|
|
20230719,193600,4454300225,4125,4125,4125,4125,13295
|
|
20230719,193500,4454300225,4125,4125,4125,4125,0
|
|
20230719,193400,4454300225,4125,4125,4125,4125,0
|
|
20230719,193300,4454300225,4125,4125,4125,4125,0
|
|
20230719,193200,4454300225,4125,4125,4125,4125,0
|
|
20230719,193100,4454300225,4125,4125,4125,4125,0
|
|
20230719,193000,4454300225,4125,4125,4125,4125,0
|
|
20230719,192900,4454300225,4125,4125,4125,4125,0
|
|
20230719,192800,4454300225,4125,4125,4125,4125,0
|
|
20230719,192700,4454300225,4125,4125,4125,4125,0
|
|
20230719,192600,4454300225,4125,4125,4125,4125,0
|
|
20230719,192500,4454300225,4125,4125,4125,4125,0
|
|
20230719,192400,4454300225,4125,4125,4125,4125,0
|
|
20230719,192300,4454300225,4125,4125,4125,4125,0
|
|
20230719,192200,4454300225,4125,4125,4125,4125,0
|
|
20230719,192100,4454300225,4125,4125,4125,4125,0
|
|
20230719,192000,4454300225,4125,4125,4125,4125,0
|
|
20230719,191900,4454300225,4125,4125,4125,4125,0
|
|
20230719,191800,4454300225,4125,4125,4125,4125,0
|
|
20230719,191700,4454300225,4125,4125,4125,4125,0
|
|
20230719,191600,4454300225,4125,4125,4125,4125,0
|
|
20230719,191500,4454300225,4125,4125,4125,4125,0
|
|
20230719,191400,4454300225,4125,4125,4125,4125,0
|
|
20230719,191300,4454300225,4125,4125,4125,4125,0
|
|
20230719,191200,4454300225,4125,4125,4125,4125,0
|
|
20230719,191100,4454300225,4125,4125,4125,4125,0
|
|
20230719,191000,4454300225,4125,4125,4125,4125,0
|
|
20230719,190900,4454300225,4125,4125,4125,4125,0
|
|
20230719,190800,4454300225,4125,4125,4125,4125,0
|
|
20230719,190700,4454300225,4125,4125,4125,4125,0
|
|
20230719,190600,4454300225,4125,4125,4125,4125,13295
|
|
20230719,190500,4454300225,4125,4125,4125,4125,0
|
|
20230719,190400,4454300225,4125,4125,4125,4125,0
|
|
20230719,190300,4454300225,4125,4125,4125,4125,0
|
|
20230719,190200,4454300225,4125,4125,4125,4125,0
|
|
20230719,190100,4454300225,4125,4125,4125,4125,0
|
|
20230719,190000,4454300225,4125,4125,4125,4125,0
|
|
20230719,185900,4454300225,4125,4125,4125,4125,0
|
|
20230719,185800,4454300225,4125,4125,4125,4125,0
|
|
20230719,185700,4454300225,4125,4125,4125,4125,0
|
|
20230719,185600,4454300225,4125,4125,4125,4125,0
|
|
20230719,185500,4454300225,4125,4125,4125,4125,0
|
|
20230719,185400,4454300225,4125,4125,4125,4125,0
|
|
20230719,185300,4454300225,4125,4125,4125,4125,0
|
|
20230719,185200,4454300225,4125,4125,4125,4125,0
|
|
20230719,185100,4454300225,4125,4125,4125,4125,0
|
|
20230719,185000,4454300225,4125,4125,4125,4125,0
|
|
20230719,184900,4454300225,4125,4125,4125,4125,0
|
|
20230719,184800,4454300225,4125,4125,4125,4125,0
|
|
20230719,184700,4454300225,4125,4125,4125,4125,0
|
|
20230719,184600,4454300225,4125,4125,4125,4125,0
|
|
20230719,184500,4454300225,4125,4125,4125,4125,0
|
|
20230719,184400,4454300225,4125,4125,4125,4125,0
|
|
20230719,184300,4454300225,4125,4125,4125,4125,0
|
|
20230719,184200,4454300225,4125,4125,4125,4125,0
|
|
20230719,184100,4454300225,4125,4125,4125,4125,0
|
|
20230719,184000,4454300225,4125,4125,4125,4125,0
|
|
20230719,183900,4454300225,4125,4125,4125,4125,0
|
|
20230719,183800,4454300225,4125,4125,4125,4125,0
|
|
20230719,183700,4454300225,4125,4125,4125,4125,0
|
|
20230719,183600,4454300225,4125,4125,4125,4125,13295
|
|
20230719,183500,4454300225,4125,4125,4125,4125,0
|
|
20230719,183400,4454300225,4125,4125,4125,4125,0
|
|
20230719,183300,4454300225,4125,4125,4125,4125,0
|
|
20230719,183200,4454300225,4125,4125,4125,4125,0
|
|
20230719,183100,4454300225,4125,4125,4125,4125,0
|
|
20230719,183000,4454300225,4125,4125,4125,4125,0
|
|
20230719,182900,4454300225,4125,4125,4125,4125,0
|
|
20230719,182800,4454300225,4125,4125,4125,4125,0
|
|
20230719,182700,4454300225,4125,4125,4125,4125,0
|
|
20230719,182600,4454300225,4125,4125,4125,4125,0
|
|
20230719,182500,4454300225,4125,4125,4125,4125,0
|
|
20230719,182400,4454300225,4125,4125,4125,4125,0
|
|
20230719,182300,4454300225,4125,4125,4125,4125,0
|
|
20230719,182200,4454300225,4125,4125,4125,4125,0
|
|
20230719,182100,4454300225,4125,4125,4125,4125,0
|
|
20230719,182000,4454300225,4125,4125,4125,4125,0
|
|
20230719,181900,4454300225,4125,4125,4125,4125,0
|
|
20230719,181800,4454300225,4125,4125,4125,4125,0
|
|
20230719,181700,4454300225,4125,4125,4125,4125,0
|
|
20230719,181600,4454300225,4125,4125,4125,4125,0
|
|
20230719,181500,4454300225,4125,4125,4125,4125,0
|
|
20230719,181400,4454300225,4125,4125,4125,4125,0
|
|
20230719,181300,4454300225,4125,4125,4125,4125,0
|
|
20230719,181200,4454300225,4125,4125,4125,4125,0
|
|
20230719,181100,4454300225,4125,4125,4125,4125,0
|
|
20230719,181000,4454300225,4125,4125,4125,4125,0
|
|
20230719,180900,4454300225,4125,4125,4125,4125,0
|
|
20230719,180800,4454300225,4125,4125,4125,4125,0
|
|
20230719,180700,4454300225,4125,4125,4125,4125,0
|
|
20230719,180600,4454300225,4125,4125,4125,4125,13295
|
|
20230719,180500,4454300225,4125,4125,4125,4125,0
|
|
20230719,180400,4454300225,4125,4125,4125,4125,0
|
|
20230719,180300,4454300225,4125,4125,4125,4125,0
|
|
20230719,180200,4454300225,4125,4125,4125,4125,0
|
|
20230719,180100,4454300225,4125,4125,4125,4125,0
|
|
20230719,180000,4454300225,4125,4125,4125,4125,0
|
|
20230719,175900,4454300225,4125,4125,4125,4125,0
|
|
20230719,175800,4454300225,4125,4125,4125,4125,0
|
|
20230719,175700,4454300225,4125,4125,4125,4125,0
|
|
20230719,175600,4454300225,4125,4125,4125,4125,0
|
|
20230719,175500,4454300225,4125,4125,4125,4125,0
|
|
20230719,175400,4454300225,4125,4125,4125,4125,0
|
|
20230719,175300,4454300225,4125,4125,4125,4125,0
|
|
20230719,175200,4454300225,4125,4125,4125,4125,0
|
|
20230719,175100,4454300225,4125,4125,4125,4125,0
|
|
20230719,175000,4454300225,4125,4125,4125,4125,0
|
|
20230719,174900,4454300225,4125,4125,4125,4125,0
|
|
20230719,174800,4454300225,4125,4125,4125,4125,0
|
|
20230719,174700,4454300225,4125,4125,4125,4125,0
|
|
20230719,174600,4454300225,4125,4125,4125,4125,0
|
|
20230719,174500,4454300225,4125,4125,4125,4125,0
|
|
20230719,174400,4454300225,4125,4125,4125,4125,0
|
|
20230719,174300,4454300225,4125,4125,4125,4125,0
|
|
20230719,174200,4454300225,4125,4125,4125,4125,0
|
|
20230719,174100,4454300225,4125,4125,4125,4125,0
|
|
20230719,174000,4454300225,4125,4125,4125,4125,0
|
|
20230719,173900,4454300225,4125,4125,4125,4125,0
|
|
20230719,173800,4454300225,4125,4125,4125,4125,0
|
|
20230719,173700,4454300225,4125,4125,4125,4125,0
|
|
20230719,173600,4454300225,4125,4125,4125,4125,13295
|
|
20230719,173500,4454300225,4125,4125,4125,4125,0
|
|
20230719,173400,4454300225,4125,4125,4125,4125,0
|
|
20230719,173300,4454300225,4125,4125,4125,4125,0
|
|
20230719,173200,4454300225,4125,4125,4125,4125,0
|
|
20230719,173100,4454300225,4125,4125,4125,4125,0
|
|
20230719,173000,4454300225,4125,4125,4125,4125,0
|
|
20230719,172900,4454300225,4125,4125,4125,4125,0
|
|
20230719,172800,4454300225,4125,4125,4125,4125,0
|
|
20230719,172700,4454300225,4125,4125,4125,4125,0
|
|
20230719,172600,4454300225,4125,4125,4125,4125,0
|
|
20230719,172500,4454300225,4125,4125,4125,4125,0
|
|
20230719,172400,4454300225,4125,4125,4125,4125,0
|
|
20230719,172300,4454300225,4125,4125,4125,4125,0
|
|
20230719,172200,4454300225,4125,4125,4125,4125,0
|
|
20230719,172100,4454300225,4125,4125,4125,4125,0
|
|
20230719,172000,4454300225,4125,4125,4125,4125,0
|
|
20230719,171900,4454300225,4125,4125,4125,4125,0
|
|
20230719,171800,4454300225,4125,4125,4125,4125,0
|
|
20230719,171700,4454300225,4125,4125,4125,4125,0
|
|
20230719,171600,4454300225,4125,4125,4125,4125,0
|
|
20230719,171500,4454300225,4125,4125,4125,4125,0
|
|
20230719,171400,4454300225,4125,4125,4125,4125,0
|
|
20230719,171300,4454300225,4125,4125,4125,4125,0
|
|
20230719,171200,4454300225,4125,4125,4125,4125,0
|
|
20230719,171100,4454300225,4125,4125,4125,4125,0
|
|
20230719,171000,4454300225,4125,4125,4125,4125,0
|
|
20230719,170900,4454300225,4125,4125,4125,4125,0
|
|
20230719,170800,4454300225,4125,4125,4125,4125,0
|
|
20230719,170700,4454300225,4125,4125,4125,4125,0
|
|
20230719,170600,4454300225,4125,4125,4125,4125,13295
|
|
20230719,170500,4454300225,4125,4125,4125,4125,0
|
|
20230719,170400,4454300225,4125,4125,4125,4125,0
|
|
20230719,170300,4454300225,4125,4125,4125,4125,0
|
|
20230719,170200,4454300225,4125,4125,4125,4125,0
|
|
20230719,170100,4454300225,4125,4125,4125,4125,0
|
|
20230719,170000,4454300225,4125,4125,4125,4125,0
|
|
20230719,165900,4454300225,4125,4125,4125,4125,0
|
|
20230719,165800,4454300225,4125,4125,4125,4125,0
|
|
20230719,165700,4454300225,4125,4125,4125,4125,0
|
|
20230719,165600,4454300225,4125,4125,4125,4125,0
|
|
20230719,165500,4454300225,4125,4125,4125,4125,0
|
|
20230719,165400,4454300225,4125,4125,4125,4125,0
|
|
20230719,165300,4454300225,4125,4125,4125,4125,0
|
|
20230719,165200,4454300225,4125,4125,4125,4125,0
|
|
20230719,165100,4454300225,4125,4125,4125,4125,0
|
|
20230719,165000,4454300225,4125,4125,4125,4125,0
|
|
20230719,164900,4454300225,4125,4125,4125,4125,0
|
|
20230719,164800,4454300225,4125,4125,4125,4125,0
|
|
20230719,164700,4454300225,4125,4125,4125,4125,0
|
|
20230719,164600,4454300225,4125,4125,4125,4125,0
|
|
20230719,164500,4454300225,4125,4125,4125,4125,0
|
|
20230719,164400,4454300225,4125,4125,4125,4125,0
|
|
20230719,164300,4454300225,4125,4125,4125,4125,0
|
|
20230719,164200,4454300225,4125,4125,4125,4125,0
|
|
20230719,164100,4454300225,4125,4125,4125,4125,0
|
|
20230719,164000,4454300225,4125,4125,4125,4125,0
|
|
20230719,163900,4454300225,4125,4125,4125,4125,0
|
|
20230719,163800,4454300225,4125,4125,4125,4125,0
|
|
20230719,163700,4454300225,4125,4125,4125,4125,0
|
|
20230719,163600,4454300225,4125,4125,4125,4125,13295
|
|
20230719,163500,4454300225,4125,4125,4125,4125,0
|
|
20230719,163400,4454300225,4125,4125,4125,4125,0
|
|
20230719,163300,4454300225,4125,4125,4125,4125,0
|
|
20230719,163200,4454300225,4125,4125,4125,4125,0
|
|
20230719,163100,4454300225,4125,4125,4125,4125,0
|
|
20230719,163000,4454300225,4125,4125,4125,4125,0
|
|
20230719,162900,4454300225,4125,4125,4125,4125,0
|
|
20230719,162800,4454300225,4125,4125,4125,4125,0
|
|
20230719,162700,4454300225,4125,4125,4125,4125,0
|
|
20230719,162600,4454300225,4125,4125,4125,4125,0
|
|
20230719,162500,4454300225,4125,4125,4125,4125,0
|
|
20230719,162400,4454300225,4125,4125,4125,4125,0
|
|
20230719,162300,4454300225,4125,4125,4125,4125,0
|
|
20230719,162200,4454300225,4125,4125,4125,4125,0
|
|
20230719,162100,4454300225,4125,4125,4125,4125,0
|
|
20230719,162000,4454300225,4125,4125,4125,4125,0
|
|
20230719,161900,4454300225,4125,4125,4125,4125,0
|
|
20230719,161800,4454300225,4125,4125,4125,4125,0
|
|
20230719,161700,4454300225,4125,4125,4125,4125,0
|
|
20230719,161600,4454300225,4125,4125,4125,4125,0
|
|
20230719,161500,4454300225,4125,4125,4125,4125,0
|
|
20230719,161400,4454300225,4125,4125,4125,4125,0
|
|
20230719,161300,4454300225,4125,4125,4125,4125,0
|
|
20230719,161200,4454300225,4125,4125,4125,4125,0
|
|
20230719,161100,4454300225,4125,4125,4125,4125,0
|
|
20230719,161000,4454300225,4125,4125,4125,4125,0
|
|
20230719,160900,4454300225,4125,4125,4125,4125,0
|
|
20230719,160800,4454300225,4125,4125,4125,4125,0
|
|
20230719,160700,4454300225,4125,4125,4125,4125,0
|
|
20230719,160600,4454300225,4125,4125,4125,4125,13295
|
|
20230719,160500,4454300225,4125,4125,4125,4125,0
|
|
20230719,160400,4454300225,4125,4125,4125,4125,0
|
|
20230719,160300,4454300225,4125,4125,4125,4125,0
|
|
20230719,160200,4454300225,4125,4125,4125,4125,0
|
|
20230719,160100,4454300225,4125,4125,4125,4125,0
|
|
20230719,160000,4454300225,4125,4125,4125,4125,0
|
|
20230719,155900,4454300225,4125,4125,4125,4125,0
|
|
20230719,155800,4454300225,4125,4125,4125,4125,0
|
|
20230719,155700,4454300225,4125,4125,4125,4125,0
|
|
20230719,155600,4454300225,4125,4125,4125,4125,0
|
|
20230719,155500,4454300225,4125,4125,4125,4125,0
|
|
20230719,155400,4454300225,4125,4125,4125,4125,0
|
|
20230719,155300,4454300225,4125,4125,4125,4125,0
|
|
20230719,155200,4454300225,4125,4125,4125,4125,0
|
|
20230719,155100,4454300225,4125,4125,4125,4125,0
|
|
20230719,155000,4454300225,4125,4125,4125,4125,0
|
|
20230719,154900,4454300225,4125,4125,4125,4125,0
|
|
20230719,154800,4454300225,4125,4125,4125,4125,0
|
|
20230719,154700,4454300225,4125,4125,4125,4125,0
|
|
20230719,154600,4454300225,4125,4125,4125,4125,0
|
|
20230719,154500,4454300225,4125,4125,4125,4125,0
|
|
20230719,154400,4454300225,4125,4125,4125,4125,0
|
|
20230719,154300,4454300225,4125,4125,4125,4125,0
|
|
20230719,154200,4454300225,4125,4125,4125,4125,0
|
|
20230719,154100,4454300225,4125,4125,4125,4125,0
|
|
20230719,154000,4454300225,4125,4125,4125,4125,0
|
|
20230719,153900,4454300225,4125,4125,4125,4125,0
|
|
20230719,153800,4454300225,4125,4125,4125,4125,0
|
|
20230719,153700,4454300225,4125,4125,4125,4125,0
|
|
20230719,153600,4454300225,4125,4125,4125,4125,13295
|
|
20230719,153500,4454300225,4125,4125,4125,4125,0
|
|
20230719,153400,4454300225,4125,4125,4125,4125,0
|
|
20230719,153300,4454300225,4125,4125,4125,4125,0
|
|
20230719,153200,4454300225,4125,4125,4125,4125,0
|
|
20230719,153100,4454300225,4125,4125,4125,4125,0
|
|
20230719,153000,4454300225,4125,4125,4125,4125,13295
|
|
20230719,152900,4399458350,4130,4130,4130,4130,0
|
|
20230719,152800,4399458350,4130,4130,4130,4130,0
|
|
20230719,152700,4399458350,4130,4130,4130,4130,0
|
|
20230719,152600,4399458350,4130,4130,4130,4130,0
|
|
20230719,152500,4399458350,4130,4130,4130,4130,0
|
|
20230719,152400,4399458350,4130,4130,4130,4130,0
|
|
20230719,152300,4399458350,4130,4130,4130,4130,0
|
|
20230719,152200,4399458350,4130,4130,4130,4130,0
|
|
20230719,152100,4399458350,4130,4130,4130,4130,0
|
|
20230719,152000,4399458350,4130,4130,4130,4130,0
|
|
20230719,151900,4399458350,4130,4120,4130,4110,1762
|
|
20230719,151800,4392197315,4110,4110,4120,4110,32
|
|
20230719,151700,4392065785,4120,4115,4120,4115,4000
|
|
20230719,151600,4375598150,4115,4110,4115,4110,842
|
|
20230719,151500,4372135745,4110,4100,4110,4100,624
|
|
20230719,151400,4369575065,4105,4100,4105,4100,151
|
|
20230719,151300,4368955960,4100,4090,4100,4090,2020
|
|
20230719,151200,4360676070,4090,4090,4100,4085,1788
|
|
20230719,151100,4353363965,4090,4090,4100,4090,878
|
|
20230719,151000,4349772430,4090,4090,4090,4085,708
|
|
20230719,150900,4346877400,4090,4100,4100,4090,2498
|
|
20230719,150800,4336642560,4100,4100,4100,4100,39
|
|
20230719,150700,4336482660,4100,4105,4105,4100,896
|
|
20230719,150600,4332808910,4110,4120,4120,4105,1021
|
|
20230719,150500,4328617590,4110,4110,4120,4110,1137
|
|
20230719,150400,4323941820,4120,4120,4120,4120,1487
|
|
20230719,150300,4317815380,4110,4120,4120,4110,49
|
|
20230719,150200,4317613510,4120,4105,4120,4105,2177
|
|
20230719,150100,4308666105,4110,4115,4115,4105,1770
|
|
20230719,150000,4301388890,4115,4115,4115,4115,243
|
|
20230719,145900,4300388945,4115,4120,4120,4115,6
|
|
20230719,145800,4300364245,4120,4115,4120,4110,512
|
|
20230719,145700,4298257340,4115,4115,4115,4110,1272
|
|
20230719,145600,4293024470,4115,4115,4115,4115,1
|
|
20230719,145500,4293020355,4110,4115,4115,4110,3
|
|
20230719,145400,4293008015,4105,4115,4115,4105,513
|
|
20230719,145300,4290900455,4115,4110,4115,4110,25
|
|
20230719,145200,4290797585,4110,4110,4110,4110,104
|
|
20230719,145100,4290370145,4105,4105,4105,4105,24
|
|
20230719,145000,4290271625,4105,4105,4105,4105,45
|
|
20230719,144900,4290086900,4105,4100,4105,4100,352
|
|
20230719,144800,4288642030,4100,4105,4105,4100,256
|
|
20230719,144700,4287591930,4105,4105,4105,4105,0
|
|
20230719,144600,4287591930,4105,4090,4105,4090,11
|
|
20230719,144500,4287546925,4085,4085,4090,4080,9773
|
|
20230719,144400,4247625725,4090,4095,4095,4090,2091
|
|
20230719,144300,4239071400,4095,4090,4095,4090,317
|
|
20230719,144200,4237774865,4095,4105,4105,4095,1207
|
|
20230719,144100,4232826655,4105,4110,4120,4105,291
|
|
20230719,144000,4231631910,4110,4120,4120,4110,1460
|
|
20230719,143900,4225629390,4120,4120,4120,4120,10
|
|
20230719,143800,4225588190,4115,4100,4115,4100,2725
|
|
20230719,143700,4214414160,4100,4100,4100,4100,2000
|
|
20230719,143600,4206214160,4100,4090,4100,4085,1826
|
|
20230719,143500,4198746145,4095,4095,4095,4090,15
|
|
20230719,143400,4198684745,4095,4095,4095,4090,571
|
|
20230719,143300,4196349300,4090,4090,4090,4090,11
|
|
20230719,143200,4196304310,4100,4100,4100,4100,10
|
|
20230719,143100,4196263310,4100,4100,4100,4100,2
|
|
20230719,143000,4196255110,4100,4100,4100,4100,14
|
|
20230719,142900,4196197710,4100,4100,4100,4090,2373
|
|
20230719,142800,4186492060,4090,4095,4100,4090,4732
|
|
20230719,142700,4167133615,4090,4100,4100,4090,6593
|
|
20230719,142600,4140154075,4100,4100,4100,4095,1816
|
|
20230719,142500,4132708860,4100,4100,4100,4090,2037
|
|
20230719,142400,4124364595,4090,4110,4110,4090,31186
|
|
20230719,142300,3996477460,4115,4110,4115,4110,1332
|
|
20230719,142200,3991000370,4110,4110,4115,4110,1559
|
|
20230719,142100,3984592825,4110,4110,4110,4105,1284
|
|
20230719,142000,3979321955,4110,4110,4110,4110,8793
|
|
20230719,141900,3943182725,4115,4120,4120,4115,1219
|
|
20230719,141800,3938166515,4120,4115,4120,4115,172
|
|
20230719,141700,3937458725,4115,4120,4120,4115,958
|
|
20230719,141600,3933516295,4120,4120,4120,4120,1
|
|
20230719,141500,3933512175,4115,4115,4115,4115,238
|
|
20230719,141400,3932532805,4115,4115,4115,4115,500
|
|
20230719,141300,3930475305,4115,4115,4120,4115,651
|
|
20230719,141200,3927796185,4115,4120,4120,4110,195
|
|
20230719,141100,3926993995,4110,4115,4120,4110,1959
|
|
20230719,141000,3918939490,4115,4120,4120,4115,3241
|
|
20230719,140900,3905602600,4120,4120,4120,4115,532
|
|
20230719,140800,3903410785,4115,4115,4120,4115,254
|
|
20230719,140700,3902365565,4120,4120,4120,4120,580
|
|
20230719,140600,3899975965,4125,4125,4125,4125,451
|
|
20230719,140500,3898115590,4115,4120,4120,4115,1277
|
|
20230719,140400,3892858725,4120,4115,4125,4115,301
|
|
20230719,140300,3891619800,4115,4120,4120,4115,73
|
|
20230719,140200,3891319325,4120,4125,4130,4115,3527
|
|
20230719,140100,3876780560,4125,4125,4125,4125,0
|
|
20230719,140000,3876780560,4125,4120,4125,4120,5298
|
|
20230719,135900,3854947575,4120,4120,4120,4120,33
|
|
20230719,135800,3854811615,4120,4120,4120,4120,720
|
|
20230719,135700,3851845215,4120,4120,4120,4115,996
|
|
20230719,135600,3847744590,4120,4125,4125,4120,3552
|
|
20230719,135500,3833105290,4130,4135,4135,4130,1714
|
|
20230719,135400,3826025920,4140,4140,4140,4140,200
|
|
20230719,135300,3825197920,4140,4140,4140,4140,1
|
|
20230719,135200,3825193780,4120,4120,4120,4120,0
|
|
20230719,135100,3825193780,4120,4125,4125,4120,225
|
|
20230719,135000,3824266230,4120,4125,4125,4120,8713
|
|
20230719,134900,3788365115,4140,4125,4140,4125,212
|
|
20230719,134800,3787490585,4125,4135,4140,4120,7311
|
|
20230719,134700,3757325970,4140,4140,4140,4135,161
|
|
20230719,134600,3756659775,4135,4150,4150,4130,5792
|
|
20230719,134500,3732702425,4140,4145,4150,4140,583
|
|
20230719,134400,3730285815,4145,4145,4145,4145,100
|
|
20230719,134300,3729871315,4140,4140,4165,4130,2500
|
|
20230719,134200,3719532215,4140,4160,4165,4140,5247
|
|
20230719,134100,3697791335,4145,4155,4155,4145,1694
|
|
20230719,134000,3690756785,4155,4150,4155,4145,375
|
|
20230719,133900,3689201655,4150,4150,4155,4145,915
|
|
20230719,133800,3685407150,4150,4160,4160,4150,3149
|
|
20230719,133700,3672338380,4145,4160,4165,4145,4100
|
|
20230719,133600,3655328900,4165,4165,4165,4165,550
|
|
20230719,133500,3653038150,4165,4165,4170,4165,1091
|
|
20230719,133400,3648494130,4165,4170,4170,4165,358
|
|
20230719,133300,3647001290,4165,4170,4175,4165,2048
|
|
20230719,133200,3638467535,4170,4170,4175,4170,2849
|
|
20230719,133100,3626587200,4165,4165,4165,4165,1268
|
|
20230719,133000,3621305980,4150,4140,4160,4135,3508
|
|
20230719,132900,3606756890,4175,4175,4180,4130,18531
|
|
20230719,132800,3529821315,4175,4205,4205,4175,7902
|
|
20230719,132700,3496743630,4205,4200,4220,4200,2409
|
|
20230719,132600,3486622560,4200,4200,4215,4200,3945
|
|
20230719,132500,3470034870,4215,4210,4215,4200,2412
|
|
20230719,132400,3459900535,4220,4235,4240,4210,618
|
|
20230719,132300,3457283725,4205,4235,4235,4205,4524
|
|
20230719,132200,3438209225,4240,4220,4260,4220,4585
|
|
20230719,132100,3418806540,4220,4205,4230,4200,5925
|
|
20230719,132000,3393878600,4210,4230,4235,4210,5732
|
|
20230719,131900,3369684795,4235,4230,4235,4225,753
|
|
20230719,131800,3366503090,4225,4245,4245,4225,3452
|
|
20230719,131700,3351895965,4245,4225,4245,4215,5973
|
|
20230719,131600,3326634615,4220,4230,4240,4200,18975
|
|
20230719,131500,3246653635,4235,4245,4245,4210,8568
|
|
20230719,131400,3210469850,4245,4275,4275,4235,8711
|
|
20230719,131300,3173467955,4275,4315,4315,4255,33656
|
|
20230719,131200,3029142160,4315,4295,4315,4290,16086
|
|
20230719,131100,2959949165,4295,4290,4310,4285,13387
|
|
20230719,131000,2902430365,4290,4285,4325,4285,59573
|
|
20230719,130900,2645756920,4285,4310,4335,4255,81806
|
|
20230719,130800,2293996380,4310,4205,4320,4205,115894
|
|
20230719,130700,1797543100,4205,4185,4205,4185,9461
|
|
20230719,130600,1757846760,4175,4180,4180,4170,5113
|
|
20230719,130500,1736502125,4180,4180,4180,4180,1115
|
|
20230719,130400,1731841425,4180,4180,4180,4180,113
|
|
20230719,130300,1731369085,4170,4170,4170,4170,313
|
|
20230719,130200,1730063875,4165,4165,4165,4165,2457
|
|
20230719,130100,1719830470,4170,4170,4170,4160,559
|
|
20230719,130000,1717503200,4165,4165,4170,4165,903
|
|
20230719,125900,1713742190,4165,4165,4165,4165,5
|
|
20230719,125800,1713721365,4165,4160,4165,4160,800
|
|
20230719,125700,1710391285,4160,4160,4160,4160,0
|
|
20230719,125600,1710391285,4160,4160,4160,4160,26
|
|
20230719,125500,1710283125,4165,4165,4165,4165,1
|
|
20230719,125400,1710278960,4160,4165,4165,4160,31
|
|
20230719,125300,1710149945,4150,4150,4150,4150,0
|
|
20230719,125200,1710149945,4150,4155,4155,4150,1300
|
|
20230719,125100,1704751100,4155,4155,4155,4155,2309
|
|
20230719,125000,1695157205,4155,4155,4155,4155,692
|
|
20230719,124900,1692281945,4155,4155,4155,4155,378
|
|
20230719,124800,1690711355,4155,4165,4165,4155,53
|
|
20230719,124700,1690490620,4165,4165,4170,4165,58
|
|
20230719,124600,1690248805,4170,4150,4170,4150,30
|
|
20230719,124500,1690124015,4160,4160,4160,4160,175
|
|
20230719,124400,1689396015,4150,4160,4160,4150,1020
|
|
20230719,124300,1685161900,4160,4150,4160,4150,591
|
|
20230719,124200,1682705305,4150,4145,4150,4145,442
|
|
20230719,124100,1680873210,4145,4145,4145,4145,0
|
|
20230719,124000,1680873210,4145,4140,4145,4140,158
|
|
20230719,123900,1680219075,4145,4140,4145,4140,834
|
|
20230719,123800,1676766275,4140,4140,4140,4140,45
|
|
20230719,123700,1676579975,4145,4140,4145,4140,335
|
|
20230719,123600,1675193065,4140,4145,4145,4140,830
|
|
20230719,123500,1671754050,4135,4140,4145,4135,314
|
|
20230719,123400,1670454090,4140,4140,4140,4140,263
|
|
20230719,123300,1669365270,4140,4135,4140,4135,183
|
|
20230719,123200,1668607655,4135,4135,4140,4135,920
|
|
20230719,123100,1664803445,4140,4145,4145,4140,17
|
|
20230719,123000,1664733060,4145,4145,4145,4145,172
|
|
20230719,122900,1664020120,4140,4140,4140,4140,1
|
|
20230719,122800,1664015980,4140,4140,4140,4140,308
|
|
20230719,122700,1662740860,4145,4145,4145,4145,289
|
|
20230719,122600,1661542955,4145,4145,4145,4120,6420
|
|
20230719,122500,1635023275,4145,4155,4155,4145,1506
|
|
20230719,122400,1628778935,4155,4155,4155,4150,508
|
|
20230719,122300,1626668800,4160,4160,4160,4160,21
|
|
20230719,122200,1626581440,4160,4160,4160,4155,661
|
|
20230719,122100,1623832290,4160,4160,4160,4160,4055
|
|
20230719,122000,1606963490,4160,4160,4160,4160,0
|
|
20230719,121900,1606963490,4160,4160,4160,4160,239
|
|
20230719,121800,1605969250,4160,4160,4160,4160,0
|
|
20230719,121700,1605969250,4160,4165,4170,4160,275
|
|
20230719,121600,1604824350,4165,4170,4170,4165,780
|
|
20230719,121500,1601574600,4170,4170,4170,4170,0
|
|
20230719,121400,1601574600,4170,4170,4170,4170,705
|
|
20230719,121300,1598634750,4170,4175,4175,4170,120
|
|
20230719,121200,1598133850,4165,4165,4165,4165,10
|
|
20230719,121100,1598092200,4175,4175,4175,4175,701
|
|
20230719,121000,1595165525,4175,4170,4175,4170,1509
|
|
20230719,120900,1588870165,4175,4175,4175,4175,1
|
|
20230719,120800,1588865990,4170,4155,4170,4155,2
|
|
20230719,120700,1588857665,4175,4160,4175,4160,244
|
|
20230719,120600,1587842595,4160,4160,4160,4160,0
|
|
20230719,120500,1587842595,4160,4160,4160,4160,1
|
|
20230719,120400,1587838435,4145,4150,4150,4145,104
|
|
20230719,120300,1587407185,4155,4160,4160,4155,213
|
|
20230719,120200,1586522105,4160,4160,4160,4160,20
|
|
20230719,120100,1586438905,4160,4160,4160,4160,0
|
|
20230719,120000,1586438905,4160,4160,4160,4160,0
|
|
20230719,115900,1586438905,4160,4160,4160,4160,23
|
|
20230719,115800,1586343225,4160,4160,4160,4160,70
|
|
20230719,115700,1586052025,4160,4170,4170,4160,1249
|
|
20230719,115600,1580855935,4165,4165,4165,4165,800
|
|
20230719,115500,1577523935,4175,4175,4175,4175,12
|
|
20230719,115400,1577473835,4160,4160,4160,4160,0
|
|
20230719,115300,1577473835,4160,4160,4160,4160,259
|
|
20230719,115200,1576396395,4160,4160,4160,4160,1099
|
|
20230719,115100,1571824555,4160,4170,4185,4160,1813
|
|
20230719,115000,1564261340,4185,4180,4185,4165,5497
|
|
20230719,114900,1541296195,4180,4160,4180,4160,3527
|
|
20230719,114800,1526605055,4160,4150,4160,4150,275
|
|
20230719,114700,1525463765,4160,4150,4165,4150,1145
|
|
20230719,114600,1520711680,4165,4165,4165,4165,4
|
|
20230719,114500,1520695020,4160,4160,4165,4150,389
|
|
20230719,114400,1519076875,4155,4160,4165,4155,254
|
|
20230719,114300,1518021475,4165,4165,4165,4165,27
|
|
20230719,114200,1517909020,4165,4160,4165,4160,126
|
|
20230719,114100,1517384855,4160,4160,4160,4145,471
|
|
20230719,114000,1515429965,4160,4160,4160,4155,204
|
|
20230719,113900,1514581575,4160,4165,4165,4160,1295
|
|
20230719,113800,1509194025,4165,4160,4165,4160,86
|
|
20230719,113700,1508836255,4160,4160,4160,4160,3
|
|
20230719,113600,1508823775,4155,4155,4155,4155,24
|
|
20230719,113500,1508724055,4155,4150,4155,4150,321
|
|
20230719,113400,1507390900,4150,4150,4155,4150,513
|
|
20230719,113300,1505261945,4150,4150,4150,4150,8
|
|
20230719,113200,1505228745,4135,4140,4150,4135,661
|
|
20230719,113100,1502493735,4145,4145,4145,4145,12
|
|
20230719,113000,1502443995,4145,4130,4145,4125,517
|
|
20230719,112900,1500308580,4130,4130,4130,4130,400
|
|
20230719,112800,1498656580,4130,4130,4130,4125,104
|
|
20230719,112700,1498227075,4130,4120,4130,4120,13
|
|
20230719,112600,1498173485,4130,4130,4130,4130,3
|
|
20230719,112500,1498161095,4130,4145,4145,4110,5528
|
|
20230719,112400,1475390785,4145,4140,4150,4140,800
|
|
20230719,112300,1472077270,4145,4140,4145,4135,2939
|
|
20230719,112200,1459911010,4140,4135,4140,4135,224
|
|
20230719,112100,1458984755,4135,4130,4135,4130,102
|
|
20230719,112000,1458563065,4135,4120,4135,4120,2652
|
|
20230719,111900,1447636795,4120,4120,4120,4115,75
|
|
20230719,111800,1447327805,4115,4120,4120,4115,127
|
|
20230719,111700,1446805180,4120,4120,4120,4120,947
|
|
20230719,111600,1442903540,4120,4120,4120,4120,58
|
|
20230719,111500,1442664580,4120,4130,4130,4120,131
|
|
20230719,111400,1442124850,4130,4130,4135,4125,490
|
|
20230719,111300,1440101135,4135,4130,4135,4125,661
|
|
20230719,111200,1437371275,4125,4115,4125,4115,1188
|
|
20230719,111100,1432471250,4120,4115,4120,4115,14
|
|
20230719,111000,1432413590,4120,4115,4120,4115,54
|
|
20230719,110900,1432191375,4110,4110,4115,4110,63
|
|
20230719,110800,1431932385,4120,4110,4120,4110,866
|
|
20230719,110700,1428371395,4115,4110,4115,4110,231
|
|
20230719,110600,1427421935,4115,4130,4130,4115,6005
|
|
20230719,110500,1402696470,4130,4125,4130,4120,42
|
|
20230719,110400,1402523305,4125,4120,4125,4120,413
|
|
20230719,110300,1400820240,4125,4120,4125,4120,156
|
|
20230719,110200,1400177225,4125,4120,4125,4120,87
|
|
20230719,110100,1399818760,4130,4120,4130,4120,2209
|
|
20230719,110000,1390712645,4120,4125,4125,4120,29
|
|
20230719,105900,1390593025,4125,4125,4125,4125,14
|
|
20230719,105800,1390535275,4130,4135,4135,4130,148
|
|
20230719,105700,1389923555,4135,4125,4135,4120,255
|
|
20230719,105600,1388869405,4135,4120,4135,4120,4
|
|
20230719,105500,1388852880,4120,4120,4125,4120,333
|
|
20230719,105400,1387480915,4120,4125,4125,4120,1756
|
|
20230719,105300,1380240610,4125,4130,4130,4125,295
|
|
20230719,105200,1379023510,4130,4130,4130,4130,179
|
|
20230719,105100,1378284240,4130,4130,4140,4130,601
|
|
20230719,105000,1375802100,4130,4130,4140,4125,342
|
|
20230719,104900,1374389825,4140,4140,4140,4140,0
|
|
20230719,104800,1374389825,4140,4135,4140,4130,649
|
|
20230719,104700,1371709395,4135,4140,4140,4130,2352
|
|
20230719,104600,1361984035,4145,4145,4145,4145,0
|
|
20230719,104500,1361984035,4145,4140,4145,4140,1502
|
|
20230719,104400,1355765750,4140,4145,4145,4135,19
|
|
20230719,104300,1355687125,4145,4145,4145,4145,2
|
|
20230719,104200,1355678835,4135,4135,4135,4135,294
|
|
20230719,104100,1354463145,4140,4150,4150,4140,3644
|
|
20230719,104000,1339375600,4140,4140,4140,4140,33
|
|
20230719,103900,1339238980,4145,4150,4150,4145,456
|
|
20230719,103800,1337348360,4150,4155,4155,4150,37
|
|
20230719,103700,1337194805,4155,4145,4155,4145,4313
|
|
20230719,103600,1319317410,4150,4150,4150,4150,67
|
|
20230719,103500,1319039360,4155,4150,4155,4150,948
|
|
20230719,103400,1315105110,4150,4150,4150,4150,60
|
|
20230719,103300,1314856110,4150,4145,4150,4145,330
|
|
20230719,103200,1313488250,4145,4145,4145,4145,1
|
|
20230719,103100,1313484105,4145,4145,4145,4145,0
|
|
20230719,103000,1313484105,4145,4140,4145,4140,343
|
|
20230719,102900,1312063090,4140,4145,4145,4140,927
|
|
20230719,102800,1308225060,4145,4145,4145,4145,1
|
|
20230719,102700,1308220915,4140,4140,4140,4140,273
|
|
20230719,102600,1307090695,4140,4145,4145,4140,1052
|
|
20230719,102500,1302735405,4145,4145,4145,4145,8
|
|
20230719,102400,1302702245,4145,4150,4150,4145,251
|
|
20230719,102300,1301660880,4150,4150,4150,4150,426
|
|
20230719,102200,1299892980,4150,4155,4155,4150,707
|
|
20230719,102100,1296958915,4155,4145,4155,4145,3005
|
|
20230719,102000,1284503130,4145,4140,4145,4140,1307
|
|
20230719,101900,1279090640,4145,4145,4150,4145,105
|
|
20230719,101800,1278655405,4135,4145,4150,4135,1700
|
|
20230719,101700,1271613895,4150,4150,4155,4145,498
|
|
20230719,101600,1269548690,4155,4155,4155,4150,355
|
|
20230719,101500,1268075385,4150,4150,4150,4150,208
|
|
20230719,101400,1267212185,4150,4150,4150,4145,4
|
|
20230719,101300,1267195595,4140,4140,4140,4140,1685
|
|
20230719,101200,1260219695,4140,4150,4150,4135,362
|
|
20230719,101100,1258719315,4150,4145,4155,4140,6330
|
|
20230719,101000,1232502940,4145,4130,4145,4130,5322
|
|
20230719,100900,1210491315,4130,4120,4130,4110,2002
|
|
20230719,100800,1202261190,4120,4120,4120,4120,994
|
|
20230719,100700,1198165910,4115,4115,4115,4115,0
|
|
20230719,100600,1198165910,4115,4110,4115,4110,2490
|
|
20230719,100500,1187929490,4105,4105,4105,4105,1001
|
|
20230719,100400,1183820385,4110,4105,4110,4105,17
|
|
20230719,100300,1183750535,4110,4110,4110,4105,242
|
|
20230719,100200,1182756320,4110,4110,4110,4110,70
|
|
20230719,100100,1182468620,4110,4120,4120,4110,741
|
|
20230719,100000,1179423100,4110,4100,4115,4095,2757
|
|
20230719,095900,1168115485,4100,4105,4130,4095,21168
|
|
20230719,095800,1081144890,4105,4115,4115,4105,917
|
|
20230719,095700,1077379400,4110,4110,4110,4105,3009
|
|
20230719,095600,1065014010,4110,4105,4110,4105,2087
|
|
20230719,095500,1056446865,4110,4105,4110,4105,682
|
|
20230719,095400,1053647210,4115,4110,4115,4105,3963
|
|
20230719,095300,1037376055,4110,4110,4115,4105,9667
|
|
20230719,095200,997646915,4115,4115,4115,4115,716
|
|
20230719,095100,994700575,4115,4115,4120,4115,85
|
|
20230719,095000,994350385,4120,4115,4120,4115,1111
|
|
20230719,094900,989773615,4120,4120,4120,4120,1586
|
|
20230719,094800,983239295,4120,4120,4120,4110,2185
|
|
20230719,094700,974250690,4115,4115,4115,4115,2666
|
|
20230719,094600,963280100,4125,4115,4125,4115,4644
|
|
20230719,094500,944169840,4120,4135,4135,4120,6548
|
|
20230719,094400,917188315,4125,4130,4135,4125,88
|
|
20230719,094300,916825005,4135,4135,4135,4120,1054
|
|
20230719,094200,912475390,4135,4130,4140,4125,8927
|
|
20230719,094100,875645755,4130,4150,4150,4130,8903
|
|
20230719,094000,838827380,4140,4150,4155,4140,6002
|
|
20230719,093900,813927520,4150,4160,4160,4150,1472
|
|
20230719,093800,807810875,4155,4155,4155,4155,49
|
|
20230719,093700,807607280,4150,4165,4165,4150,133
|
|
20230719,093600,807053930,4150,4165,4165,4150,506
|
|
20230719,093500,804953490,4165,4155,4165,4155,1911
|
|
20230719,093400,796998270,4155,4155,4155,4155,87
|
|
20230719,093300,796636785,4155,4155,4155,4150,175
|
|
20230719,093200,795910410,4160,4160,4160,4155,39
|
|
20230719,093100,795748195,4160,4155,4160,4155,1066
|
|
20230719,093000,791313965,4140,4155,4155,4140,6895
|
|
20230719,092900,762733060,4150,4150,4150,4145,560
|
|
20230719,092800,760409860,4150,4155,4155,4150,2124
|
|
20230719,092700,751585140,4155,4165,4165,4150,13698
|
|
20230719,092600,694653525,4165,4165,4165,4165,494
|
|
20230719,092500,692596015,4170,4180,4180,4165,4311
|
|
20230719,092400,674615485,4185,4175,4185,4175,1420
|
|
20230719,092300,668673335,4175,4170,4175,4170,363
|
|
20230719,092200,667157825,4175,4175,4175,4175,388
|
|
20230719,092100,665537925,4170,4175,4185,4170,1428
|
|
20230719,092000,659572635,4190,4200,4200,4180,2604
|
|
20230719,091900,648665140,4200,4180,4200,4180,5771
|
|
20230719,091800,624502155,4180,4180,4180,4175,682
|
|
20230719,091700,621651425,4180,4175,4180,4170,940
|
|
20230719,091600,617727025,4175,4170,4175,4170,1002
|
|
20230719,091500,613546180,4170,4180,4180,4170,8288
|
|
20230719,091400,578945855,4175,4155,4175,4155,5104
|
|
20230719,091300,557664720,4150,4145,4155,4145,1480
|
|
20230719,091200,551526450,4145,4140,4150,4140,3887
|
|
20230719,091100,535417020,4135,4125,4135,4125,1987
|
|
20230719,091000,527212690,4125,4135,4150,4120,11619
|
|
20230719,090900,479272810,4140,4165,4165,4140,7141
|
|
20230719,090800,449615435,4165,4175,4180,4165,6182
|
|
20230719,090700,423809285,4155,4160,4180,4140,8493
|
|
20230719,090600,388482565,4140,4150,4160,4125,20385
|
|
20230719,090500,304150810,4145,4155,4170,4140,9575
|
|
20230719,090400,264420840,4145,4170,4170,4140,19133
|
|
20230719,090300,184896250,4170,4180,4190,4170,4016
|
|
20230719,090200,168112430,4180,4175,4180,4170,6991
|
|
20230719,090100,138930585,4180,4180,4190,4175,4052
|
|
20230719,090000,121994075,4185,4140,4195,4140,29355
|