660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,195700,868788035,4140,4140,4140,4140,6278
|
|
20230704,195600,868788035,4140,4140,4140,4140,0
|
|
20230704,195500,868788035,4140,4140,4140,4140,0
|
|
20230704,195400,868788035,4140,4140,4140,4140,0
|
|
20230704,195300,868788035,4140,4140,4140,4140,0
|
|
20230704,195200,868788035,4140,4140,4140,4140,0
|
|
20230704,195100,868788035,4140,4140,4140,4140,0
|
|
20230704,195000,868788035,4140,4140,4140,4140,0
|
|
20230704,194900,868788035,4140,4140,4140,4140,0
|
|
20230704,194800,868788035,4140,4140,4140,4140,0
|
|
20230704,194700,868788035,4140,4140,4140,4140,0
|
|
20230704,194600,868788035,4140,4140,4140,4140,0
|
|
20230704,194500,868788035,4140,4140,4140,4140,0
|
|
20230704,194400,868788035,4140,4140,4140,4140,0
|
|
20230704,194300,868788035,4140,4140,4140,4140,0
|
|
20230704,194200,868788035,4140,4140,4140,4140,0
|
|
20230704,194100,868788035,4140,4140,4140,4140,0
|
|
20230704,194000,868788035,4140,4140,4140,4140,0
|
|
20230704,193900,868788035,4140,4140,4140,4140,0
|
|
20230704,193800,868788035,4140,4140,4140,4140,0
|
|
20230704,193700,868788035,4140,4140,4140,4140,0
|
|
20230704,193600,868788035,4140,4140,4140,4140,0
|
|
20230704,193500,868788035,4140,4140,4140,4140,0
|
|
20230704,193400,868788035,4140,4140,4140,4140,0
|
|
20230704,193300,868788035,4140,4140,4140,4140,0
|
|
20230704,193200,868788035,4140,4140,4140,4140,0
|
|
20230704,193100,868788035,4140,4140,4140,4140,0
|
|
20230704,193000,868788035,4140,4140,4140,4140,0
|
|
20230704,192900,868788035,4140,4140,4140,4140,0
|
|
20230704,192800,868788035,4140,4140,4140,4140,0
|
|
20230704,192700,868788035,4140,4140,4140,4140,6278
|
|
20230704,192600,868788035,4140,4140,4140,4140,0
|
|
20230704,192500,868788035,4140,4140,4140,4140,0
|
|
20230704,192400,868788035,4140,4140,4140,4140,0
|
|
20230704,192300,868788035,4140,4140,4140,4140,0
|
|
20230704,192200,868788035,4140,4140,4140,4140,0
|
|
20230704,192100,868788035,4140,4140,4140,4140,0
|
|
20230704,192000,868788035,4140,4140,4140,4140,0
|
|
20230704,191900,868788035,4140,4140,4140,4140,0
|
|
20230704,191800,868788035,4140,4140,4140,4140,0
|
|
20230704,191700,868788035,4140,4140,4140,4140,0
|
|
20230704,191600,868788035,4140,4140,4140,4140,0
|
|
20230704,191500,868788035,4140,4140,4140,4140,0
|
|
20230704,191400,868788035,4140,4140,4140,4140,0
|
|
20230704,191300,868788035,4140,4140,4140,4140,0
|
|
20230704,191200,868788035,4140,4140,4140,4140,0
|
|
20230704,191100,868788035,4140,4140,4140,4140,0
|
|
20230704,191000,868788035,4140,4140,4140,4140,0
|
|
20230704,190900,868788035,4140,4140,4140,4140,0
|
|
20230704,190800,868788035,4140,4140,4140,4140,0
|
|
20230704,190700,868788035,4140,4140,4140,4140,0
|
|
20230704,190600,868788035,4140,4140,4140,4140,0
|
|
20230704,190500,868788035,4140,4140,4140,4140,0
|
|
20230704,190400,868788035,4140,4140,4140,4140,0
|
|
20230704,190300,868788035,4140,4140,4140,4140,0
|
|
20230704,190200,868788035,4140,4140,4140,4140,0
|
|
20230704,190100,868788035,4140,4140,4140,4140,0
|
|
20230704,190000,868788035,4140,4140,4140,4140,0
|
|
20230704,185900,868788035,4140,4140,4140,4140,0
|
|
20230704,185800,868788035,4140,4140,4140,4140,0
|
|
20230704,185700,868788035,4140,4140,4140,4140,6278
|
|
20230704,185600,868788035,4140,4140,4140,4140,0
|
|
20230704,185500,868788035,4140,4140,4140,4140,0
|
|
20230704,185400,868788035,4140,4140,4140,4140,0
|
|
20230704,185300,868788035,4140,4140,4140,4140,0
|
|
20230704,185200,868788035,4140,4140,4140,4140,0
|
|
20230704,185100,868788035,4140,4140,4140,4140,0
|
|
20230704,185000,868788035,4140,4140,4140,4140,0
|
|
20230704,184900,868788035,4140,4140,4140,4140,0
|
|
20230704,184800,868788035,4140,4140,4140,4140,0
|
|
20230704,184700,868788035,4140,4140,4140,4140,0
|
|
20230704,184600,868788035,4140,4140,4140,4140,0
|
|
20230704,184500,868788035,4140,4140,4140,4140,0
|
|
20230704,184400,868788035,4140,4140,4140,4140,0
|
|
20230704,184300,868788035,4140,4140,4140,4140,0
|
|
20230704,184200,868788035,4140,4140,4140,4140,0
|
|
20230704,184100,868788035,4140,4140,4140,4140,0
|
|
20230704,184000,868788035,4140,4140,4140,4140,0
|
|
20230704,183900,868788035,4140,4140,4140,4140,0
|
|
20230704,183800,868788035,4140,4140,4140,4140,0
|
|
20230704,183700,868788035,4140,4140,4140,4140,0
|
|
20230704,183600,868788035,4140,4140,4140,4140,0
|
|
20230704,183500,868788035,4140,4140,4140,4140,0
|
|
20230704,183400,868788035,4140,4140,4140,4140,0
|
|
20230704,183300,868788035,4140,4140,4140,4140,0
|
|
20230704,183200,868788035,4140,4140,4140,4140,0
|
|
20230704,183100,868788035,4140,4140,4140,4140,0
|
|
20230704,183000,868788035,4140,4140,4140,4140,0
|
|
20230704,182900,868788035,4140,4140,4140,4140,0
|
|
20230704,182800,868788035,4140,4140,4140,4140,0
|
|
20230704,182700,868788035,4140,4140,4140,4140,6278
|
|
20230704,182600,868788035,4140,4140,4140,4140,0
|
|
20230704,182500,868788035,4140,4140,4140,4140,0
|
|
20230704,182400,868788035,4140,4140,4140,4140,0
|
|
20230704,182300,868788035,4140,4140,4140,4140,0
|
|
20230704,182200,868788035,4140,4140,4140,4140,0
|
|
20230704,182100,868788035,4140,4140,4140,4140,0
|
|
20230704,182000,868788035,4140,4140,4140,4140,0
|
|
20230704,181900,868788035,4140,4140,4140,4140,0
|
|
20230704,181800,868788035,4140,4140,4140,4140,0
|
|
20230704,181700,868788035,4140,4140,4140,4140,0
|
|
20230704,181600,868788035,4140,4140,4140,4140,0
|
|
20230704,181500,868788035,4140,4140,4140,4140,0
|
|
20230704,181400,868788035,4140,4140,4140,4140,0
|
|
20230704,181300,868788035,4140,4140,4140,4140,0
|
|
20230704,181200,868788035,4140,4140,4140,4140,0
|
|
20230704,181100,868788035,4140,4140,4140,4140,0
|
|
20230704,181000,868788035,4140,4140,4140,4140,0
|
|
20230704,180900,868788035,4140,4140,4140,4140,0
|
|
20230704,180800,868788035,4140,4140,4140,4140,0
|
|
20230704,180700,868788035,4140,4140,4140,4140,0
|
|
20230704,180600,868788035,4140,4140,4140,4140,0
|
|
20230704,180500,868788035,4140,4140,4140,4140,0
|
|
20230704,180400,868788035,4140,4140,4140,4140,0
|
|
20230704,180300,868788035,4140,4140,4140,4140,0
|
|
20230704,180200,868788035,4140,4140,4140,4140,0
|
|
20230704,180100,868788035,4140,4140,4140,4140,0
|
|
20230704,180000,868788035,4140,4140,4140,4140,0
|
|
20230704,175900,868788035,4140,4140,4140,4140,0
|
|
20230704,175800,868788035,4140,4140,4140,4140,0
|
|
20230704,175700,868788035,4140,4140,4140,4140,6278
|
|
20230704,175600,868788035,4140,4140,4140,4140,0
|
|
20230704,175500,868788035,4140,4140,4140,4140,0
|
|
20230704,175400,868788035,4140,4140,4140,4140,0
|
|
20230704,175300,868788035,4140,4140,4140,4140,0
|
|
20230704,175200,868788035,4140,4140,4140,4140,0
|
|
20230704,175100,868788035,4140,4140,4140,4140,0
|
|
20230704,175000,868788035,4140,4140,4140,4140,0
|
|
20230704,174900,868788035,4140,4140,4140,4140,0
|
|
20230704,174800,868788035,4140,4140,4140,4140,0
|
|
20230704,174700,868788035,4140,4140,4140,4140,0
|
|
20230704,174600,868788035,4140,4140,4140,4140,0
|
|
20230704,174500,868788035,4140,4140,4140,4140,0
|
|
20230704,174400,868788035,4140,4140,4140,4140,0
|
|
20230704,174300,868788035,4140,4140,4140,4140,0
|
|
20230704,174200,868788035,4140,4140,4140,4140,0
|
|
20230704,174100,868788035,4140,4140,4140,4140,0
|
|
20230704,174000,868788035,4140,4140,4140,4140,0
|
|
20230704,173900,868788035,4140,4140,4140,4140,0
|
|
20230704,173800,868788035,4140,4140,4140,4140,0
|
|
20230704,173700,868788035,4140,4140,4140,4140,0
|
|
20230704,173600,868788035,4140,4140,4140,4140,0
|
|
20230704,173500,868788035,4140,4140,4140,4140,0
|
|
20230704,173400,868788035,4140,4140,4140,4140,0
|
|
20230704,173300,868788035,4140,4140,4140,4140,0
|
|
20230704,173200,868788035,4140,4140,4140,4140,0
|
|
20230704,173100,868788035,4140,4140,4140,4140,0
|
|
20230704,173000,868788035,4140,4140,4140,4140,0
|
|
20230704,172900,868788035,4140,4140,4140,4140,0
|
|
20230704,172800,868788035,4140,4140,4140,4140,0
|
|
20230704,172700,868788035,4140,4140,4140,4140,6278
|
|
20230704,172600,868788035,4140,4140,4140,4140,0
|
|
20230704,172500,868788035,4140,4140,4140,4140,0
|
|
20230704,172400,868788035,4140,4140,4140,4140,0
|
|
20230704,172300,868788035,4140,4140,4140,4140,0
|
|
20230704,172200,868788035,4140,4140,4140,4140,0
|
|
20230704,172100,868788035,4140,4140,4140,4140,0
|
|
20230704,172000,868788035,4140,4140,4140,4140,0
|
|
20230704,171900,868788035,4140,4140,4140,4140,0
|
|
20230704,171800,868788035,4140,4140,4140,4140,0
|
|
20230704,171700,868788035,4140,4140,4140,4140,0
|
|
20230704,171600,868788035,4140,4140,4140,4140,0
|
|
20230704,171500,868788035,4140,4140,4140,4140,0
|
|
20230704,171400,868788035,4140,4140,4140,4140,0
|
|
20230704,171300,868788035,4140,4140,4140,4140,0
|
|
20230704,171200,868788035,4140,4140,4140,4140,0
|
|
20230704,171100,868788035,4140,4140,4140,4140,0
|
|
20230704,171000,868788035,4140,4140,4140,4140,0
|
|
20230704,170900,868788035,4140,4140,4140,4140,0
|
|
20230704,170800,868788035,4140,4140,4140,4140,0
|
|
20230704,170700,868788035,4140,4140,4140,4140,0
|
|
20230704,170600,868788035,4140,4140,4140,4140,0
|
|
20230704,170500,868788035,4140,4140,4140,4140,0
|
|
20230704,170400,868788035,4140,4140,4140,4140,0
|
|
20230704,170300,868788035,4140,4140,4140,4140,0
|
|
20230704,170200,868788035,4140,4140,4140,4140,0
|
|
20230704,170100,868788035,4140,4140,4140,4140,0
|
|
20230704,170000,868788035,4140,4140,4140,4140,0
|
|
20230704,165900,868788035,4140,4140,4140,4140,0
|
|
20230704,165800,868788035,4140,4140,4140,4140,0
|
|
20230704,165700,868788035,4140,4140,4140,4140,6278
|
|
20230704,165600,868788035,4140,4140,4140,4140,0
|
|
20230704,165500,868788035,4140,4140,4140,4140,0
|
|
20230704,165400,868788035,4140,4140,4140,4140,0
|
|
20230704,165300,868788035,4140,4140,4140,4140,0
|
|
20230704,165200,868788035,4140,4140,4140,4140,0
|
|
20230704,165100,868788035,4140,4140,4140,4140,0
|
|
20230704,165000,868788035,4140,4140,4140,4140,0
|
|
20230704,164900,868788035,4140,4140,4140,4140,0
|
|
20230704,164800,868788035,4140,4140,4140,4140,0
|
|
20230704,164700,868788035,4140,4140,4140,4140,0
|
|
20230704,164600,868788035,4140,4140,4140,4140,0
|
|
20230704,164500,868788035,4140,4140,4140,4140,0
|
|
20230704,164400,868788035,4140,4140,4140,4140,0
|
|
20230704,164300,868788035,4140,4140,4140,4140,0
|
|
20230704,164200,868788035,4140,4140,4140,4140,0
|
|
20230704,164100,868788035,4140,4140,4140,4140,0
|
|
20230704,164000,868788035,4140,4140,4140,4140,0
|
|
20230704,163900,868788035,4140,4140,4140,4140,0
|
|
20230704,163800,868788035,4140,4140,4140,4140,0
|
|
20230704,163700,868788035,4140,4140,4140,4140,0
|
|
20230704,163600,868788035,4140,4140,4140,4140,0
|
|
20230704,163500,868788035,4140,4140,4140,4140,0
|
|
20230704,163400,868788035,4140,4140,4140,4140,0
|
|
20230704,163300,868788035,4140,4140,4140,4140,0
|
|
20230704,163200,868788035,4140,4140,4140,4140,0
|
|
20230704,163100,868788035,4140,4140,4140,4140,0
|
|
20230704,163000,868788035,4140,4140,4140,4140,0
|
|
20230704,162900,868788035,4140,4140,4140,4140,0
|
|
20230704,162800,868788035,4140,4140,4140,4140,0
|
|
20230704,162700,868788035,4140,4140,4140,4140,6278
|
|
20230704,162600,868788035,4140,4140,4140,4140,0
|
|
20230704,162500,868788035,4140,4140,4140,4140,0
|
|
20230704,162400,868788035,4140,4140,4140,4140,0
|
|
20230704,162300,868788035,4140,4140,4140,4140,0
|
|
20230704,162200,868788035,4140,4140,4140,4140,0
|
|
20230704,162100,868788035,4140,4140,4140,4140,0
|
|
20230704,162000,868788035,4140,4140,4140,4140,0
|
|
20230704,161900,868788035,4140,4140,4140,4140,0
|
|
20230704,161800,868788035,4140,4140,4140,4140,0
|
|
20230704,161700,868788035,4140,4140,4140,4140,0
|
|
20230704,161600,868788035,4140,4140,4140,4140,0
|
|
20230704,161500,868788035,4140,4140,4140,4140,0
|
|
20230704,161400,868788035,4140,4140,4140,4140,0
|
|
20230704,161300,868788035,4140,4140,4140,4140,0
|
|
20230704,161200,868788035,4140,4140,4140,4140,0
|
|
20230704,161100,868788035,4140,4140,4140,4140,0
|
|
20230704,161000,868788035,4140,4140,4140,4140,0
|
|
20230704,160900,868788035,4140,4140,4140,4140,0
|
|
20230704,160800,868788035,4140,4140,4140,4140,0
|
|
20230704,160700,868788035,4140,4140,4140,4140,0
|
|
20230704,160600,868788035,4140,4140,4140,4140,0
|
|
20230704,160500,868788035,4140,4140,4140,4140,0
|
|
20230704,160400,868788035,4140,4140,4140,4140,0
|
|
20230704,160300,868788035,4140,4140,4140,4140,0
|
|
20230704,160200,868788035,4140,4140,4140,4140,0
|
|
20230704,160100,868788035,4140,4140,4140,4140,0
|
|
20230704,160000,868788035,4140,4140,4140,4140,0
|
|
20230704,155900,868788035,4140,4140,4140,4140,0
|
|
20230704,155800,868788035,4140,4140,4140,4140,0
|
|
20230704,155700,868788035,4140,4140,4140,4140,6278
|
|
20230704,155600,868788035,4140,4140,4140,4140,0
|
|
20230704,155500,868788035,4140,4140,4140,4140,0
|
|
20230704,155400,868788035,4140,4140,4140,4140,0
|
|
20230704,155300,868788035,4140,4140,4140,4140,0
|
|
20230704,155200,868788035,4140,4140,4140,4140,0
|
|
20230704,155100,868788035,4140,4140,4140,4140,0
|
|
20230704,155000,868788035,4140,4140,4140,4140,0
|
|
20230704,154900,868788035,4140,4140,4140,4140,0
|
|
20230704,154800,868788035,4140,4140,4140,4140,0
|
|
20230704,154700,868788035,4140,4140,4140,4140,0
|
|
20230704,154600,868788035,4140,4140,4140,4140,0
|
|
20230704,154500,868788035,4140,4140,4140,4140,0
|
|
20230704,154400,868788035,4140,4140,4140,4140,0
|
|
20230704,154300,868788035,4140,4140,4140,4140,0
|
|
20230704,154200,868788035,4140,4140,4140,4140,0
|
|
20230704,154100,868788035,4140,4140,4140,4140,0
|
|
20230704,154000,868788035,4140,4140,4140,4140,0
|
|
20230704,153900,868788035,4140,4140,4140,4140,0
|
|
20230704,153800,868788035,4140,4140,4140,4140,0
|
|
20230704,153700,868788035,4140,4140,4140,4140,0
|
|
20230704,153600,868788035,4140,4140,4140,4140,0
|
|
20230704,153500,868788035,4140,4140,4140,4140,0
|
|
20230704,153400,868788035,4140,4140,4140,4140,0
|
|
20230704,153300,868788035,4140,4140,4140,4140,0
|
|
20230704,153200,868788035,4140,4140,4140,4140,0
|
|
20230704,153100,868788035,4140,4140,4140,4140,0
|
|
20230704,153000,868788035,4140,4140,4140,4140,6278
|
|
20230704,152900,842797115,4150,4150,4150,4150,0
|
|
20230704,152800,842797115,4150,4150,4150,4150,0
|
|
20230704,152700,842797115,4150,4150,4150,4150,0
|
|
20230704,152600,842797115,4150,4150,4150,4150,0
|
|
20230704,152500,842797115,4150,4150,4150,4150,0
|
|
20230704,152400,842797115,4150,4150,4150,4150,0
|
|
20230704,152300,842797115,4150,4150,4150,4150,0
|
|
20230704,152200,842797115,4150,4150,4150,4150,0
|
|
20230704,152100,842797115,4150,4150,4150,4150,0
|
|
20230704,152000,842797115,4150,4150,4150,4150,0
|
|
20230704,151900,842797115,4150,4155,4155,4145,1386
|
|
20230704,151800,837047650,4150,4150,4150,4150,500
|
|
20230704,151700,834972650,4145,4150,4150,4145,752
|
|
20230704,151600,831853670,4150,4150,4150,4150,76
|
|
20230704,151500,831538270,4150,4150,4150,4150,115
|
|
20230704,151400,831061020,4145,4145,4145,4145,0
|
|
20230704,151300,831061020,4145,4145,4145,4145,0
|
|
20230704,151200,831061020,4145,4145,4145,4145,329
|
|
20230704,151100,829697315,4145,4145,4145,4145,265
|
|
20230704,151000,828598890,4140,4150,4150,4140,1353
|
|
20230704,150900,822985440,4145,4150,4150,4145,36
|
|
20230704,150800,822836200,4145,4145,4150,4145,377
|
|
20230704,150700,821273525,4145,4145,4145,4145,1
|
|
20230704,150600,821269380,4145,4140,4145,4140,11
|
|
20230704,150500,821223790,4145,4145,4145,4145,284
|
|
20230704,150400,820046610,4145,4145,4150,4145,64
|
|
20230704,150300,819781280,4145,4150,4150,4145,314
|
|
20230704,150200,818479250,4140,4140,4140,4140,163
|
|
20230704,150100,817804430,4150,4145,4150,4145,60
|
|
20230704,150000,817555480,4140,4140,4140,4140,32
|
|
20230704,145900,817423000,4150,4145,4150,4140,528
|
|
20230704,145800,815236915,4140,4140,4140,4135,3783
|
|
20230704,145700,799575325,4135,4140,4140,4135,338
|
|
20230704,145600,798176120,4140,4135,4140,4135,98
|
|
20230704,145500,797770415,4135,4135,4140,4135,60
|
|
20230704,145400,797522060,4135,4140,4140,4135,4171
|
|
20230704,145300,780254180,4145,4150,4150,4145,231
|
|
20230704,145200,779296635,4140,4145,4150,4140,1898
|
|
20230704,145100,771420015,4150,4145,4150,4145,2489
|
|
20230704,145000,761100105,4150,4150,4150,4150,206
|
|
20230704,144900,760245205,4150,4150,4150,4150,10
|
|
20230704,144800,760203705,4145,4145,4145,4145,50
|
|
20230704,144700,759996455,4145,4150,4150,4145,207
|
|
20230704,144600,759137410,4150,4150,4150,4150,53
|
|
20230704,144500,758917460,4150,4150,4150,4150,10
|
|
20230704,144400,758875960,4150,4150,4150,4150,71
|
|
20230704,144300,758581310,4145,4145,4145,4145,1
|
|
20230704,144200,758577165,4145,4150,4150,4145,171
|
|
20230704,144100,757867870,4150,4150,4150,4150,3
|
|
20230704,144000,757855420,4150,4150,4150,4150,0
|
|
20230704,143900,757855420,4150,4150,4150,4150,10
|
|
20230704,143800,757813920,4155,4150,4155,4150,101
|
|
20230704,143700,757394765,4145,4145,4150,4145,520
|
|
20230704,143600,755239315,4150,4145,4150,4145,11
|
|
20230704,143500,755193670,4145,4145,4145,4145,4
|
|
20230704,143400,755177090,4145,4150,4150,4145,54
|
|
20230704,143300,754953235,4150,4150,4150,4150,0
|
|
20230704,143200,754953235,4150,4150,4150,4150,10
|
|
20230704,143100,754911735,4145,4145,4145,4145,487
|
|
20230704,143000,752893120,4145,4155,4155,4145,74
|
|
20230704,142900,752585660,4150,4155,4155,4150,13
|
|
20230704,142800,752531670,4155,4155,4155,4155,0
|
|
20230704,142700,752531670,4155,4155,4155,4155,2
|
|
20230704,142600,752523360,4145,4145,4145,4145,300
|
|
20230704,142500,751279860,4150,4150,4150,4150,12
|
|
20230704,142400,751230060,4150,4155,4155,4150,31
|
|
20230704,142300,751101285,4155,4155,4155,4155,0
|
|
20230704,142200,751101285,4155,4155,4155,4155,0
|
|
20230704,142100,751101285,4155,4155,4155,4155,0
|
|
20230704,142000,751101285,4155,4155,4155,4155,17
|
|
20230704,141900,751030650,4160,4160,4160,4160,3
|
|
20230704,141800,751018170,4160,4160,4160,4160,1
|
|
20230704,141700,751014010,4160,4160,4160,4160,165
|
|
20230704,141600,750327610,4160,4160,4160,4160,35
|
|
20230704,141500,750182010,4160,4155,4160,4155,202
|
|
20230704,141400,749341695,4160,4155,4160,4155,77
|
|
20230704,141300,749021500,4160,4160,4160,4160,0
|
|
20230704,141200,749021500,4160,4160,4160,4160,24
|
|
20230704,141100,748921660,4160,4140,4160,4140,8004
|
|
20230704,141000,715665095,4140,4140,4140,4140,12
|
|
20230704,140900,715615415,4140,4140,4140,4135,918
|
|
20230704,140800,711819415,4140,4140,4140,4140,49
|
|
20230704,140700,711616555,4140,4140,4145,4135,858
|
|
20230704,140600,708065505,4140,4140,4140,4140,442
|
|
20230704,140500,706235625,4140,4135,4140,4135,1981
|
|
20230704,140400,698039785,4140,4140,4140,4140,92
|
|
20230704,140300,697658905,4145,4140,4145,4140,673
|
|
20230704,140200,694872680,4140,4145,4145,4140,560
|
|
20230704,140100,692554245,4145,4140,4145,4140,37
|
|
20230704,140000,692400890,4140,4145,4145,4140,2467
|
|
20230704,135900,682187505,4145,4145,4145,4140,3046
|
|
20230704,135800,669562295,4150,4150,4150,4150,0
|
|
20230704,135700,669562295,4150,4150,4150,4150,50
|
|
20230704,135600,669354795,4150,4145,4150,4145,54
|
|
20230704,135500,669130895,4140,4145,4150,4140,100
|
|
20230704,135400,668716200,4145,4150,4155,4145,1002
|
|
20230704,135300,664562845,4145,4150,4150,4145,451
|
|
20230704,135200,662691975,4155,4150,4155,4150,102
|
|
20230704,135100,662268415,4150,4145,4155,4145,390
|
|
20230704,135000,660651115,4145,4140,4155,4140,302
|
|
20230704,134900,659399320,4160,4150,4160,4140,5611
|
|
20230704,134800,636133640,4150,4155,4155,4150,2017
|
|
20230704,134700,627763015,4150,4150,4155,4150,5019
|
|
20230704,134600,606934090,4155,4155,4155,4155,714
|
|
20230704,134500,603967420,4150,4150,4150,4150,0
|
|
20230704,134400,603967420,4150,4150,4150,4150,0
|
|
20230704,134300,603967420,4150,4150,4150,4150,0
|
|
20230704,134200,603967420,4150,4155,4155,4150,5000
|
|
20230704,134100,583209870,4155,4155,4155,4155,200
|
|
20230704,134000,582378870,4150,4150,4150,4150,0
|
|
20230704,133900,582378870,4150,4160,4160,4150,2016
|
|
20230704,133800,574008115,4155,4170,4170,4155,13340
|
|
20230704,133700,518521705,4170,4165,4170,4165,501
|
|
20230704,133600,516432540,4165,4165,4165,4165,0
|
|
20230704,133500,516432540,4165,4165,4165,4165,1409
|
|
20230704,133400,510564055,4170,4165,4170,4165,7
|
|
20230704,133300,510534875,4170,4170,4170,4170,10
|
|
20230704,133200,510493175,4170,4170,4170,4170,10
|
|
20230704,133100,510451475,4170,4170,4170,4170,0
|
|
20230704,133000,510451475,4170,4165,4170,4165,2
|
|
20230704,132900,510443140,4165,4165,4165,4165,513
|
|
20230704,132800,508306495,4165,4175,4175,4165,18
|
|
20230704,132700,508231475,4175,4170,4175,4165,350
|
|
20230704,132600,506771920,4175,4175,4175,4175,0
|
|
20230704,132500,506771920,4175,4175,4175,4175,0
|
|
20230704,132400,506771920,4175,4170,4175,4170,2
|
|
20230704,132300,506763575,4170,4165,4170,4165,4
|
|
20230704,132200,506746900,4170,4170,4170,4170,0
|
|
20230704,132100,506746900,4170,4170,4170,4170,24
|
|
20230704,132000,506646820,4165,4165,4165,4165,100
|
|
20230704,131900,506230320,4170,4170,4170,4170,0
|
|
20230704,131800,506230320,4170,4170,4170,4170,0
|
|
20230704,131700,506230320,4170,4170,4170,4170,0
|
|
20230704,131600,506230320,4170,4165,4170,4165,22
|
|
20230704,131500,506138680,4170,4170,4170,4170,250
|
|
20230704,131400,505096180,4165,4165,4165,4165,0
|
|
20230704,131300,505096180,4165,4165,4165,4165,300
|
|
20230704,131200,503846680,4165,4165,4165,4165,38
|
|
20230704,131100,503688410,4165,4165,4170,4165,1058
|
|
20230704,131000,499276840,4170,4170,4170,4170,2
|
|
20230704,130900,499268500,4170,4165,4170,4165,125
|
|
20230704,130800,498747630,4165,4165,4165,4165,236
|
|
20230704,130700,497764690,4170,4170,4170,4170,74
|
|
20230704,130600,497456110,4170,4170,4170,4170,205
|
|
20230704,130500,496601260,4170,4170,4170,4170,26
|
|
20230704,130400,496492840,4165,4170,4170,4165,122
|
|
20230704,130300,495984210,4170,4170,4170,4170,0
|
|
20230704,130200,495984210,4170,4170,4170,4170,1
|
|
20230704,130100,495980040,4165,4165,4165,4165,248
|
|
20230704,130000,494947120,4165,4165,4165,4165,255
|
|
20230704,125900,493885045,4165,4160,4165,4160,146
|
|
20230704,125800,493276960,4160,4165,4165,4160,157
|
|
20230704,125700,492623765,4165,4165,4165,4165,7
|
|
20230704,125600,492594610,4170,4165,4170,4165,5
|
|
20230704,125500,492573765,4160,4160,4160,4160,1
|
|
20230704,125400,492569605,4160,4160,4160,4160,0
|
|
20230704,125300,492569605,4160,4160,4160,4160,0
|
|
20230704,125200,492569605,4160,4165,4165,4160,2083
|
|
20230704,125100,483901665,4170,4170,4170,4170,23
|
|
20230704,125000,483805755,4165,4165,4165,4165,0
|
|
20230704,124900,483805755,4165,4165,4165,4165,0
|
|
20230704,124800,483805755,4165,4175,4175,4165,11
|
|
20230704,124700,483759870,4170,4165,4170,4165,2438
|
|
20230704,124600,473605540,4175,4175,4175,4175,0
|
|
20230704,124500,473605540,4175,4175,4175,4175,0
|
|
20230704,124400,473605540,4175,4175,4175,4175,7
|
|
20230704,124300,473576315,4180,4170,4180,4170,198
|
|
20230704,124200,472749655,4180,4180,4180,4180,0
|
|
20230704,124100,472749655,4180,4175,4180,4170,219
|
|
20230704,124000,471836115,4180,4185,4185,4180,44
|
|
20230704,123900,471652190,4185,4180,4185,4180,544
|
|
20230704,123800,469375770,4180,4180,4185,4180,675
|
|
20230704,123700,466553175,4175,4170,4175,4170,30
|
|
20230704,123600,466427975,4170,4165,4170,4165,59
|
|
20230704,123500,466181950,4170,4170,4170,4170,21
|
|
20230704,123400,466094380,4170,4170,4170,4170,15
|
|
20230704,123300,466031830,4170,4170,4170,4170,2
|
|
20230704,123200,466023490,4165,4165,4165,4165,0
|
|
20230704,123100,466023490,4165,4165,4165,4165,0
|
|
20230704,123000,466023490,4165,4165,4165,4165,0
|
|
20230704,122900,466023490,4165,4160,4165,4160,4087
|
|
20230704,122800,449004470,4160,4160,4165,4155,6775
|
|
20230704,122700,420825985,4165,4165,4165,4165,148
|
|
20230704,122600,420209565,4165,4170,4170,4165,3483
|
|
20230704,122500,405702115,4175,4175,4175,4175,0
|
|
20230704,122400,405702115,4175,4175,4175,4175,6
|
|
20230704,122300,405677065,4180,4180,4180,4170,2050
|
|
20230704,122200,397128065,4170,4170,4170,4170,485
|
|
20230704,122100,395105615,4170,4170,4170,4170,1000
|
|
20230704,122000,390935615,4170,4180,4180,4170,211
|
|
20230704,121900,390055725,4170,4170,4170,4170,0
|
|
20230704,121800,390055725,4170,4170,4170,4170,0
|
|
20230704,121700,390055725,4170,4170,4170,4170,0
|
|
20230704,121600,390055725,4170,4170,4170,4170,383
|
|
20230704,121500,388458615,4170,4170,4170,4170,307
|
|
20230704,121400,387178425,4170,4170,4170,4170,211
|
|
20230704,121300,386298555,4165,4170,4170,4165,500
|
|
20230704,121200,384216050,4170,4170,4170,4170,512
|
|
20230704,121100,382081010,4170,4170,4170,4170,0
|
|
20230704,121000,382081010,4170,4170,4170,4170,58
|
|
20230704,120900,381839150,4165,4165,4165,4165,1
|
|
20230704,120800,381834985,4170,4170,4170,4170,101
|
|
20230704,120700,381413815,4170,4170,4170,4170,800
|
|
20230704,120600,378077815,4170,4175,4175,4170,3028
|
|
20230704,120500,365450955,4175,4175,4175,4175,136
|
|
20230704,120400,364883155,4175,4175,4175,4175,1
|
|
20230704,120300,364878980,4180,4175,4190,4175,3
|
|
20230704,120200,364866435,4170,4175,4175,4170,44
|
|
20230704,120100,364682755,4190,4190,4190,4190,0
|
|
20230704,120000,364682755,4190,4190,4190,4190,100
|
|
20230704,115900,364263755,4190,4190,4190,4190,0
|
|
20230704,115800,364263755,4190,4190,4190,4190,40
|
|
20230704,115700,364096155,4175,4175,4175,4175,4
|
|
20230704,115600,364079455,4175,4175,4175,4175,196
|
|
20230704,115500,363261155,4170,4170,4170,4170,0
|
|
20230704,115400,363261155,4170,4170,4170,4170,200
|
|
20230704,115300,362427155,4170,4170,4170,4170,0
|
|
20230704,115200,362427155,4170,4170,4170,4170,0
|
|
20230704,115100,362427155,4170,4170,4170,4170,0
|
|
20230704,115000,362427155,4170,4170,4170,4170,0
|
|
20230704,114900,362427155,4170,4170,4170,4170,0
|
|
20230704,114800,362427155,4170,4170,4170,4170,100
|
|
20230704,114700,362010155,4170,4170,4170,4170,0
|
|
20230704,114600,362010155,4170,4170,4170,4170,0
|
|
20230704,114500,362010155,4170,4170,4170,4170,15
|
|
20230704,114400,361947605,4190,4190,4190,4190,1
|
|
20230704,114300,361943415,4170,4175,4175,4170,300
|
|
20230704,114200,360692315,4180,4180,4180,4180,5
|
|
20230704,114100,360671415,4180,4180,4180,4180,1
|
|
20230704,114000,360667235,4195,4195,4195,4195,0
|
|
20230704,113900,360667235,4195,4190,4195,4190,1000
|
|
20230704,113800,356474955,4185,4185,4185,4185,0
|
|
20230704,113700,356474955,4185,4185,4185,4185,0
|
|
20230704,113600,356474955,4185,4185,4185,4185,0
|
|
20230704,113500,356474955,4185,4185,4185,4185,0
|
|
20230704,113400,356474955,4185,4185,4185,4185,50
|
|
20230704,113300,356265705,4185,4185,4185,4185,10
|
|
20230704,113200,356223855,4185,4170,4185,4170,3
|
|
20230704,113100,356211330,4190,4190,4190,4190,51
|
|
20230704,113000,355997640,4195,4195,4195,4195,0
|
|
20230704,112900,355997640,4195,4195,4195,4195,0
|
|
20230704,112800,355997640,4195,4195,4195,4195,50
|
|
20230704,112700,355787890,4170,4170,4170,4170,0
|
|
20230704,112600,355787890,4170,4165,4170,4165,1990
|
|
20230704,112500,347489595,4170,4165,4170,4160,10943
|
|
20230704,112400,301942990,4170,4195,4195,4165,7117
|
|
20230704,112300,272254925,4195,4195,4195,4195,0
|
|
20230704,112200,272254925,4195,4195,4195,4195,0
|
|
20230704,112100,272254925,4195,4195,4195,4195,0
|
|
20230704,112000,272254925,4195,4195,4195,4195,0
|
|
20230704,111900,272254925,4195,4195,4195,4195,0
|
|
20230704,111800,272254925,4195,4180,4195,4175,1001
|
|
20230704,111700,268075235,4195,4180,4195,4180,2
|
|
20230704,111600,268066860,4175,4175,4175,4175,1
|
|
20230704,111500,268062685,4180,4180,4180,4180,43
|
|
20230704,111400,267882945,4180,4195,4195,4175,7957
|
|
20230704,111300,234583255,4200,4200,4200,4200,0
|
|
20230704,111200,234583255,4200,4200,4200,4200,0
|
|
20230704,111100,234583255,4200,4200,4200,4200,0
|
|
20230704,111000,234583255,4200,4200,4200,4200,62
|
|
20230704,110900,234322855,4195,4200,4200,4195,25
|
|
20230704,110800,234217905,4200,4200,4200,4200,1
|
|
20230704,110700,234213705,4195,4200,4200,4195,11
|
|
20230704,110600,234167510,4200,4200,4200,4200,300
|
|
20230704,110500,232907510,4195,4195,4195,4195,1
|
|
20230704,110400,232903315,4195,4185,4195,4185,101
|
|
20230704,110300,232480400,4195,4195,4195,4195,0
|
|
20230704,110200,232480400,4195,4195,4195,4195,0
|
|
20230704,110100,232480400,4195,4195,4195,4195,0
|
|
20230704,110000,232480400,4195,4195,4195,4195,25
|
|
20230704,105900,232375525,4195,4195,4195,4195,0
|
|
20230704,105800,232375525,4195,4195,4195,4195,1
|
|
20230704,105700,232371330,4185,4185,4185,4180,231
|
|
20230704,105600,231404930,4185,4185,4185,4185,10
|
|
20230704,105500,231363080,4185,4180,4185,4180,2036
|
|
20230704,105400,222852405,4180,4185,4185,4180,1000
|
|
20230704,105300,218671960,4185,4185,4185,4185,431
|
|
20230704,105200,216868225,4185,4185,4185,4185,0
|
|
20230704,105100,216868225,4185,4185,4185,4185,45
|
|
20230704,105000,216679900,4185,4185,4185,4185,24
|
|
20230704,104900,216579460,4180,4180,4180,4180,0
|
|
20230704,104800,216579460,4180,4185,4185,4180,2122
|
|
20230704,104700,207701720,4195,4195,4195,4195,15
|
|
20230704,104600,207638795,4195,4195,4195,4195,503
|
|
20230704,104500,205528710,4195,4190,4195,4185,1536
|
|
20230704,104400,199099940,4190,4190,4190,4190,883
|
|
20230704,104300,195400170,4190,4190,4190,4190,0
|
|
20230704,104200,195400170,4190,4190,4190,4190,21
|
|
20230704,104100,195312180,4190,4190,4190,4190,46
|
|
20230704,104000,195119440,4185,4185,4185,4185,0
|
|
20230704,103900,195119440,4185,4185,4185,4185,120
|
|
20230704,103800,194617240,4185,4185,4185,4185,41
|
|
20230704,103700,194445655,4185,4185,4185,4185,332
|
|
20230704,103600,193056235,4185,4185,4185,4185,0
|
|
20230704,103500,193056235,4185,4185,4185,4185,125
|
|
20230704,103400,192533110,4185,4185,4185,4185,0
|
|
20230704,103300,192533110,4185,4185,4185,4185,692
|
|
20230704,103200,189637090,4190,4190,4190,4190,0
|
|
20230704,103100,189637090,4190,4190,4190,4190,0
|
|
20230704,103000,189637090,4190,4190,4190,4190,0
|
|
20230704,102900,189637090,4190,4190,4190,4190,30
|
|
20230704,102800,189511390,4190,4185,4190,4185,107
|
|
20230704,102700,189063560,4185,4185,4185,4185,0
|
|
20230704,102600,189063560,4185,4185,4185,4185,0
|
|
20230704,102500,189063560,4185,4185,4185,4185,105
|
|
20230704,102400,188624135,4185,4185,4185,4185,465
|
|
20230704,102300,186678110,4185,4185,4185,4185,54
|
|
20230704,102200,186452120,4185,4185,4185,4185,84
|
|
20230704,102100,186100580,4185,4185,4185,4185,306
|
|
20230704,102000,184819970,4185,4185,4185,4185,549
|
|
20230704,101900,182522405,4185,4185,4185,4185,177
|
|
20230704,101800,181781660,4190,4185,4190,4185,1020
|
|
20230704,101700,177512860,4190,4190,4190,4190,122
|
|
20230704,101600,177001680,4190,4185,4190,4185,133
|
|
20230704,101500,176444910,4190,4195,4195,4190,50
|
|
20230704,101400,176235185,4200,4200,4200,4200,0
|
|
20230704,101300,176235185,4200,4200,4200,4200,1
|
|
20230704,101200,176230985,4200,4200,4200,4200,200
|
|
20230704,101100,175390985,4200,4200,4200,4200,3
|
|
20230704,101000,175378385,4200,4200,4200,4200,2
|
|
20230704,100900,175369985,4185,4190,4190,4185,2499
|
|
20230704,100800,164910740,4190,4190,4190,4190,120
|
|
20230704,100700,164407940,4190,4205,4205,4190,1148
|
|
20230704,100600,159591400,4205,4205,4205,4205,5
|
|
20230704,100500,159570375,4205,4205,4205,4205,15
|
|
20230704,100400,159507300,4205,4200,4205,4200,6
|
|
20230704,100300,159482095,4200,4200,4200,4190,2005
|
|
20230704,100200,151072735,4200,4200,4200,4200,252
|
|
20230704,100100,150014335,4200,4200,4200,4200,0
|
|
20230704,100000,150014335,4200,4205,4205,4200,264
|
|
20230704,095900,148905455,4205,4200,4205,4195,1005
|
|
20230704,095800,144688325,4205,4205,4205,4205,0
|
|
20230704,095700,144688325,4205,4205,4205,4205,0
|
|
20230704,095600,144688325,4205,4205,4205,4205,211
|
|
20230704,095500,143801070,4200,4200,4200,4200,4
|
|
20230704,095400,143784270,4205,4205,4205,4205,5
|
|
20230704,095300,143763245,4205,4205,4205,4205,0
|
|
20230704,095200,143763245,4205,4205,4205,4205,88
|
|
20230704,095100,143393205,4205,4205,4205,4205,13
|
|
20230704,095000,143338540,4200,4200,4200,4200,2
|
|
20230704,094900,143330140,4200,4195,4200,4195,121
|
|
20230704,094800,142821995,4195,4195,4195,4195,101
|
|
20230704,094700,142398300,4205,4195,4205,4195,501
|
|
20230704,094600,140296595,4200,4200,4200,4200,35
|
|
20230704,094500,140149595,4200,4210,4210,4200,211
|
|
20230704,094400,139263385,4210,4210,4210,4210,0
|
|
20230704,094300,139263385,4210,4210,4210,4210,6
|
|
20230704,094200,139238125,4210,4210,4210,4210,1
|
|
20230704,094100,139233915,4210,4210,4210,4210,0
|
|
20230704,094000,139233915,4210,4205,4210,4190,3051
|
|
20230704,093900,126432350,4210,4205,4210,4205,419
|
|
20230704,093800,124669955,4205,4205,4205,4205,38
|
|
20230704,093700,124510165,4205,4205,4205,4200,18
|
|
20230704,093600,124434505,4200,4200,4200,4200,217
|
|
20230704,093500,123523105,4200,4195,4200,4195,531
|
|
20230704,093400,121294560,4200,4200,4200,4200,0
|
|
20230704,093300,121294560,4200,4195,4200,4195,586
|
|
20230704,093200,118833615,4195,4200,4200,4190,1268
|
|
20230704,093100,113519360,4195,4195,4195,4195,641
|
|
20230704,093000,110830365,4200,4200,4200,4195,12
|
|
20230704,092900,110779980,4200,4205,4205,4200,2476
|
|
20230704,092800,100380680,4205,4210,4215,4205,69
|
|
20230704,092700,100090355,4210,4205,4210,4200,620
|
|
20230704,092600,97485390,4205,4200,4205,4200,140
|
|
20230704,092500,96897190,4200,4200,4200,4200,0
|
|
20230704,092400,96897190,4200,4200,4200,4200,28
|
|
20230704,092300,96779590,4200,4210,4210,4200,1155
|
|
20230704,092200,91923705,4210,4210,4210,4210,10
|
|
20230704,092100,91881605,4215,4215,4215,4215,0
|
|
20230704,092000,91881605,4215,4215,4215,4215,23
|
|
20230704,091900,91784660,4215,4220,4220,4205,1002
|
|
20230704,091800,87571225,4220,4220,4220,4220,0
|
|
20230704,091700,87571225,4220,4220,4220,4220,38
|
|
20230704,091600,87410865,4225,4225,4225,4220,255
|
|
20230704,091500,86333590,4230,4225,4230,4185,13884
|
|
20230704,091400,28037055,4215,4220,4225,4215,245
|
|
20230704,091300,27004045,4220,4220,4220,4220,0
|
|
20230704,091200,27004045,4220,4220,4220,4220,413
|
|
20230704,091100,25261185,4220,4220,4220,4220,131
|
|
20230704,091000,24708365,4220,4215,4220,4215,205
|
|
20230704,090900,23844285,4245,4245,4245,4245,0
|
|
20230704,090800,23844285,4245,4245,4245,4245,0
|
|
20230704,090700,23844285,4245,4245,4245,4245,203
|
|
20230704,090600,22982550,4245,4245,4245,4245,53
|
|
20230704,090500,22757565,4245,4245,4245,4210,806
|
|
20230704,090400,19364095,4245,4245,4245,4245,1
|
|
20230704,090300,19359850,4210,4215,4265,4210,1057
|
|
20230704,090200,14867355,4215,4215,4215,4215,1
|
|
20230704,090100,14863140,4210,4210,4210,4210,519
|
|
20230704,090000,12678150,4210,4205,4210,4205,3015
|