674 lines
32 KiB
CSV
674 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,201100,224276915,4455,4455,4455,4455,1808
|
|
20230713,201000,224276915,4455,4455,4455,4455,0
|
|
20230713,200900,224276915,4455,4455,4455,4455,0
|
|
20230713,200800,224276915,4455,4455,4455,4455,0
|
|
20230713,200700,224276915,4455,4455,4455,4455,0
|
|
20230713,200600,224276915,4455,4455,4455,4455,0
|
|
20230713,200500,224276915,4455,4455,4455,4455,0
|
|
20230713,200400,224276915,4455,4455,4455,4455,0
|
|
20230713,200300,224276915,4455,4455,4455,4455,0
|
|
20230713,200200,224276915,4455,4455,4455,4455,0
|
|
20230713,200100,224276915,4455,4455,4455,4455,0
|
|
20230713,200000,224276915,4455,4455,4455,4455,0
|
|
20230713,195900,224276915,4455,4455,4455,4455,0
|
|
20230713,195800,224276915,4455,4455,4455,4455,0
|
|
20230713,195700,224276915,4455,4455,4455,4455,0
|
|
20230713,195600,224276915,4455,4455,4455,4455,0
|
|
20230713,195500,224276915,4455,4455,4455,4455,0
|
|
20230713,195400,224276915,4455,4455,4455,4455,0
|
|
20230713,195300,224276915,4455,4455,4455,4455,0
|
|
20230713,195200,224276915,4455,4455,4455,4455,0
|
|
20230713,195100,224276915,4455,4455,4455,4455,0
|
|
20230713,195000,224276915,4455,4455,4455,4455,0
|
|
20230713,194900,224276915,4455,4455,4455,4455,0
|
|
20230713,194800,224276915,4455,4455,4455,4455,0
|
|
20230713,194700,224276915,4455,4455,4455,4455,0
|
|
20230713,194600,224276915,4455,4455,4455,4455,0
|
|
20230713,194500,224276915,4455,4455,4455,4455,0
|
|
20230713,194400,224276915,4455,4455,4455,4455,0
|
|
20230713,194300,224276915,4455,4455,4455,4455,0
|
|
20230713,194200,224276915,4455,4455,4455,4455,0
|
|
20230713,194100,224276915,4455,4455,4455,4455,1808
|
|
20230713,194000,224276915,4455,4455,4455,4455,0
|
|
20230713,193900,224276915,4455,4455,4455,4455,0
|
|
20230713,193800,224276915,4455,4455,4455,4455,0
|
|
20230713,193700,224276915,4455,4455,4455,4455,0
|
|
20230713,193600,224276915,4455,4455,4455,4455,0
|
|
20230713,193500,224276915,4455,4455,4455,4455,0
|
|
20230713,193400,224276915,4455,4455,4455,4455,0
|
|
20230713,193300,224276915,4455,4455,4455,4455,0
|
|
20230713,193200,224276915,4455,4455,4455,4455,0
|
|
20230713,193100,224276915,4455,4455,4455,4455,0
|
|
20230713,193000,224276915,4455,4455,4455,4455,0
|
|
20230713,192900,224276915,4455,4455,4455,4455,0
|
|
20230713,192800,224276915,4455,4455,4455,4455,0
|
|
20230713,192700,224276915,4455,4455,4455,4455,0
|
|
20230713,192600,224276915,4455,4455,4455,4455,0
|
|
20230713,192500,224276915,4455,4455,4455,4455,0
|
|
20230713,192400,224276915,4455,4455,4455,4455,0
|
|
20230713,192300,224276915,4455,4455,4455,4455,0
|
|
20230713,192200,224276915,4455,4455,4455,4455,0
|
|
20230713,192100,224276915,4455,4455,4455,4455,0
|
|
20230713,192000,224276915,4455,4455,4455,4455,0
|
|
20230713,191900,224276915,4455,4455,4455,4455,0
|
|
20230713,191800,224276915,4455,4455,4455,4455,0
|
|
20230713,191700,224276915,4455,4455,4455,4455,0
|
|
20230713,191600,224276915,4455,4455,4455,4455,0
|
|
20230713,191500,224276915,4455,4455,4455,4455,0
|
|
20230713,191400,224276915,4455,4455,4455,4455,0
|
|
20230713,191300,224276915,4455,4455,4455,4455,0
|
|
20230713,191200,224276915,4455,4455,4455,4455,0
|
|
20230713,191100,224276915,4455,4455,4455,4455,1808
|
|
20230713,191000,224276915,4455,4455,4455,4455,0
|
|
20230713,190900,224276915,4455,4455,4455,4455,0
|
|
20230713,190800,224276915,4455,4455,4455,4455,0
|
|
20230713,190700,224276915,4455,4455,4455,4455,0
|
|
20230713,190600,224276915,4455,4455,4455,4455,0
|
|
20230713,190500,224276915,4455,4455,4455,4455,0
|
|
20230713,190400,224276915,4455,4455,4455,4455,0
|
|
20230713,190300,224276915,4455,4455,4455,4455,0
|
|
20230713,190200,224276915,4455,4455,4455,4455,0
|
|
20230713,190100,224276915,4455,4455,4455,4455,0
|
|
20230713,190000,224276915,4455,4455,4455,4455,0
|
|
20230713,185900,224276915,4455,4455,4455,4455,0
|
|
20230713,185800,224276915,4455,4455,4455,4455,0
|
|
20230713,185700,224276915,4455,4455,4455,4455,0
|
|
20230713,185600,224276915,4455,4455,4455,4455,0
|
|
20230713,185500,224276915,4455,4455,4455,4455,0
|
|
20230713,185400,224276915,4455,4455,4455,4455,0
|
|
20230713,185300,224276915,4455,4455,4455,4455,0
|
|
20230713,185200,224276915,4455,4455,4455,4455,0
|
|
20230713,185100,224276915,4455,4455,4455,4455,0
|
|
20230713,185000,224276915,4455,4455,4455,4455,0
|
|
20230713,184900,224276915,4455,4455,4455,4455,0
|
|
20230713,184800,224276915,4455,4455,4455,4455,0
|
|
20230713,184700,224276915,4455,4455,4455,4455,0
|
|
20230713,184600,224276915,4455,4455,4455,4455,0
|
|
20230713,184500,224276915,4455,4455,4455,4455,0
|
|
20230713,184400,224276915,4455,4455,4455,4455,0
|
|
20230713,184300,224276915,4455,4455,4455,4455,0
|
|
20230713,184200,224276915,4455,4455,4455,4455,0
|
|
20230713,184100,224276915,4455,4455,4455,4455,1808
|
|
20230713,184000,224276915,4455,4455,4455,4455,0
|
|
20230713,183900,224276915,4455,4455,4455,4455,0
|
|
20230713,183800,224276915,4455,4455,4455,4455,0
|
|
20230713,183700,224276915,4455,4455,4455,4455,0
|
|
20230713,183600,224276915,4455,4455,4455,4455,0
|
|
20230713,183500,224276915,4455,4455,4455,4455,0
|
|
20230713,183400,224276915,4455,4455,4455,4455,0
|
|
20230713,183300,224276915,4455,4455,4455,4455,0
|
|
20230713,183200,224276915,4455,4455,4455,4455,0
|
|
20230713,183100,224276915,4455,4455,4455,4455,0
|
|
20230713,183000,224276915,4455,4455,4455,4455,0
|
|
20230713,182900,224276915,4455,4455,4455,4455,0
|
|
20230713,182800,224276915,4455,4455,4455,4455,0
|
|
20230713,182700,224276915,4455,4455,4455,4455,0
|
|
20230713,182600,224276915,4455,4455,4455,4455,0
|
|
20230713,182500,224276915,4455,4455,4455,4455,0
|
|
20230713,182400,224276915,4455,4455,4455,4455,0
|
|
20230713,182300,224276915,4455,4455,4455,4455,0
|
|
20230713,182200,224276915,4455,4455,4455,4455,0
|
|
20230713,182100,224276915,4455,4455,4455,4455,0
|
|
20230713,182000,224276915,4455,4455,4455,4455,0
|
|
20230713,181900,224276915,4455,4455,4455,4455,0
|
|
20230713,181800,224276915,4455,4455,4455,4455,0
|
|
20230713,181700,224276915,4455,4455,4455,4455,0
|
|
20230713,181600,224276915,4455,4455,4455,4455,0
|
|
20230713,181500,224276915,4455,4455,4455,4455,0
|
|
20230713,181400,224276915,4455,4455,4455,4455,0
|
|
20230713,181300,224276915,4455,4455,4455,4455,0
|
|
20230713,181200,224276915,4455,4455,4455,4455,0
|
|
20230713,181100,224276915,4455,4455,4455,4455,1808
|
|
20230713,181000,224276915,4455,4455,4455,4455,0
|
|
20230713,180900,224276915,4455,4455,4455,4455,0
|
|
20230713,180800,224276915,4455,4455,4455,4455,0
|
|
20230713,180700,224276915,4455,4455,4455,4455,0
|
|
20230713,180600,224276915,4455,4455,4455,4455,0
|
|
20230713,180500,224276915,4455,4455,4455,4455,0
|
|
20230713,180400,224276915,4455,4455,4455,4455,0
|
|
20230713,180300,224276915,4455,4455,4455,4455,0
|
|
20230713,180200,224276915,4455,4455,4455,4455,0
|
|
20230713,180100,224276915,4455,4455,4455,4455,0
|
|
20230713,180000,224276915,4455,4455,4455,4455,0
|
|
20230713,175900,224276915,4455,4455,4455,4455,0
|
|
20230713,175800,224276915,4455,4455,4455,4455,0
|
|
20230713,175700,224276915,4455,4455,4455,4455,0
|
|
20230713,175600,224276915,4455,4455,4455,4455,0
|
|
20230713,175500,224276915,4455,4455,4455,4455,0
|
|
20230713,175400,224276915,4455,4455,4455,4455,0
|
|
20230713,175300,224276915,4455,4455,4455,4455,0
|
|
20230713,175200,224276915,4455,4455,4455,4455,0
|
|
20230713,175100,224276915,4455,4455,4455,4455,0
|
|
20230713,175000,224276915,4455,4455,4455,4455,0
|
|
20230713,174900,224276915,4455,4455,4455,4455,0
|
|
20230713,174800,224276915,4455,4455,4455,4455,0
|
|
20230713,174700,224276915,4455,4455,4455,4455,0
|
|
20230713,174600,224276915,4455,4455,4455,4455,0
|
|
20230713,174500,224276915,4455,4455,4455,4455,0
|
|
20230713,174400,224276915,4455,4455,4455,4455,0
|
|
20230713,174300,224276915,4455,4455,4455,4455,0
|
|
20230713,174200,224276915,4455,4455,4455,4455,0
|
|
20230713,174100,224276915,4455,4455,4455,4455,1808
|
|
20230713,174000,224276915,4455,4455,4455,4455,0
|
|
20230713,173900,224276915,4455,4455,4455,4455,0
|
|
20230713,173800,224276915,4455,4455,4455,4455,0
|
|
20230713,173700,224276915,4455,4455,4455,4455,0
|
|
20230713,173600,224276915,4455,4455,4455,4455,0
|
|
20230713,173500,224276915,4455,4455,4455,4455,0
|
|
20230713,173400,224276915,4455,4455,4455,4455,0
|
|
20230713,173300,224276915,4455,4455,4455,4455,0
|
|
20230713,173200,224276915,4455,4455,4455,4455,0
|
|
20230713,173100,224276915,4455,4455,4455,4455,0
|
|
20230713,173000,224276915,4455,4455,4455,4455,0
|
|
20230713,172900,224276915,4455,4455,4455,4455,0
|
|
20230713,172800,224276915,4455,4455,4455,4455,0
|
|
20230713,172700,224276915,4455,4455,4455,4455,0
|
|
20230713,172600,224276915,4455,4455,4455,4455,0
|
|
20230713,172500,224276915,4455,4455,4455,4455,0
|
|
20230713,172400,224276915,4455,4455,4455,4455,0
|
|
20230713,172300,224276915,4455,4455,4455,4455,0
|
|
20230713,172200,224276915,4455,4455,4455,4455,0
|
|
20230713,172100,224276915,4455,4455,4455,4455,0
|
|
20230713,172000,224276915,4455,4455,4455,4455,0
|
|
20230713,171900,224276915,4455,4455,4455,4455,0
|
|
20230713,171800,224276915,4455,4455,4455,4455,0
|
|
20230713,171700,224276915,4455,4455,4455,4455,0
|
|
20230713,171600,224276915,4455,4455,4455,4455,0
|
|
20230713,171500,224276915,4455,4455,4455,4455,0
|
|
20230713,171400,224276915,4455,4455,4455,4455,0
|
|
20230713,171300,224276915,4455,4455,4455,4455,0
|
|
20230713,171200,224276915,4455,4455,4455,4455,0
|
|
20230713,171100,224276915,4455,4455,4455,4455,1808
|
|
20230713,171000,224276915,4455,4455,4455,4455,0
|
|
20230713,170900,224276915,4455,4455,4455,4455,0
|
|
20230713,170800,224276915,4455,4455,4455,4455,0
|
|
20230713,170700,224276915,4455,4455,4455,4455,0
|
|
20230713,170600,224276915,4455,4455,4455,4455,0
|
|
20230713,170500,224276915,4455,4455,4455,4455,0
|
|
20230713,170400,224276915,4455,4455,4455,4455,0
|
|
20230713,170300,224276915,4455,4455,4455,4455,0
|
|
20230713,170200,224276915,4455,4455,4455,4455,0
|
|
20230713,170100,224276915,4455,4455,4455,4455,0
|
|
20230713,170000,224276915,4455,4455,4455,4455,0
|
|
20230713,165900,224276915,4455,4455,4455,4455,0
|
|
20230713,165800,224276915,4455,4455,4455,4455,0
|
|
20230713,165700,224276915,4455,4455,4455,4455,0
|
|
20230713,165600,224276915,4455,4455,4455,4455,0
|
|
20230713,165500,224276915,4455,4455,4455,4455,0
|
|
20230713,165400,224276915,4455,4455,4455,4455,0
|
|
20230713,165300,224276915,4455,4455,4455,4455,0
|
|
20230713,165200,224276915,4455,4455,4455,4455,0
|
|
20230713,165100,224276915,4455,4455,4455,4455,0
|
|
20230713,165000,224276915,4455,4455,4455,4455,0
|
|
20230713,164900,224276915,4455,4455,4455,4455,0
|
|
20230713,164800,224276915,4455,4455,4455,4455,0
|
|
20230713,164700,224276915,4455,4455,4455,4455,0
|
|
20230713,164600,224276915,4455,4455,4455,4455,0
|
|
20230713,164500,224276915,4455,4455,4455,4455,0
|
|
20230713,164400,224276915,4455,4455,4455,4455,0
|
|
20230713,164300,224276915,4455,4455,4455,4455,0
|
|
20230713,164200,224276915,4455,4455,4455,4455,0
|
|
20230713,164100,224276915,4455,4455,4455,4455,1808
|
|
20230713,164000,224276915,4455,4455,4455,4455,0
|
|
20230713,163900,224276915,4455,4455,4455,4455,0
|
|
20230713,163800,224276915,4455,4455,4455,4455,0
|
|
20230713,163700,224276915,4455,4455,4455,4455,0
|
|
20230713,163600,224276915,4455,4455,4455,4455,0
|
|
20230713,163500,224276915,4455,4455,4455,4455,0
|
|
20230713,163400,224276915,4455,4455,4455,4455,0
|
|
20230713,163300,224276915,4455,4455,4455,4455,0
|
|
20230713,163200,224276915,4455,4455,4455,4455,0
|
|
20230713,163100,224276915,4455,4455,4455,4455,0
|
|
20230713,163000,224276915,4455,4455,4455,4455,0
|
|
20230713,162900,224276915,4455,4455,4455,4455,0
|
|
20230713,162800,224276915,4455,4455,4455,4455,0
|
|
20230713,162700,224276915,4455,4455,4455,4455,0
|
|
20230713,162600,224276915,4455,4455,4455,4455,0
|
|
20230713,162500,224276915,4455,4455,4455,4455,0
|
|
20230713,162400,224276915,4455,4455,4455,4455,0
|
|
20230713,162300,224276915,4455,4455,4455,4455,0
|
|
20230713,162200,224276915,4455,4455,4455,4455,0
|
|
20230713,162100,224276915,4455,4455,4455,4455,0
|
|
20230713,162000,224276915,4455,4455,4455,4455,0
|
|
20230713,161900,224276915,4455,4455,4455,4455,0
|
|
20230713,161800,224276915,4455,4455,4455,4455,0
|
|
20230713,161700,224276915,4455,4455,4455,4455,0
|
|
20230713,161600,224276915,4455,4455,4455,4455,0
|
|
20230713,161500,224276915,4455,4455,4455,4455,0
|
|
20230713,161400,224276915,4455,4455,4455,4455,0
|
|
20230713,161300,224276915,4455,4455,4455,4455,0
|
|
20230713,161200,224276915,4455,4455,4455,4455,0
|
|
20230713,161100,224276915,4455,4455,4455,4455,1808
|
|
20230713,161000,224276915,4455,4455,4455,4455,0
|
|
20230713,160900,224276915,4455,4455,4455,4455,0
|
|
20230713,160800,224276915,4455,4455,4455,4455,0
|
|
20230713,160700,224276915,4455,4455,4455,4455,0
|
|
20230713,160600,224276915,4455,4455,4455,4455,0
|
|
20230713,160500,224276915,4455,4455,4455,4455,0
|
|
20230713,160400,224276915,4455,4455,4455,4455,0
|
|
20230713,160300,224276915,4455,4455,4455,4455,0
|
|
20230713,160200,224276915,4455,4455,4455,4455,0
|
|
20230713,160100,224276915,4455,4455,4455,4455,0
|
|
20230713,160000,224276915,4455,4455,4455,4455,0
|
|
20230713,155900,224276915,4455,4455,4455,4455,0
|
|
20230713,155800,224276915,4455,4455,4455,4455,0
|
|
20230713,155700,224276915,4455,4455,4455,4455,0
|
|
20230713,155600,224276915,4455,4455,4455,4455,0
|
|
20230713,155500,224276915,4455,4455,4455,4455,0
|
|
20230713,155400,224276915,4455,4455,4455,4455,0
|
|
20230713,155300,224276915,4455,4455,4455,4455,0
|
|
20230713,155200,224276915,4455,4455,4455,4455,0
|
|
20230713,155100,224276915,4455,4455,4455,4455,0
|
|
20230713,155000,224276915,4455,4455,4455,4455,0
|
|
20230713,154900,224276915,4455,4455,4455,4455,0
|
|
20230713,154800,224276915,4455,4455,4455,4455,0
|
|
20230713,154700,224276915,4455,4455,4455,4455,0
|
|
20230713,154600,224276915,4455,4455,4455,4455,0
|
|
20230713,154500,224276915,4455,4455,4455,4455,0
|
|
20230713,154400,224276915,4455,4455,4455,4455,0
|
|
20230713,154300,224276915,4455,4455,4455,4455,0
|
|
20230713,154200,224276915,4455,4455,4455,4455,0
|
|
20230713,154100,224276915,4455,4455,4455,4455,1808
|
|
20230713,154000,224276915,4455,4455,4455,4455,0
|
|
20230713,153900,224276915,4455,4455,4455,4455,0
|
|
20230713,153800,224276915,4455,4455,4455,4455,0
|
|
20230713,153700,224276915,4455,4455,4455,4455,0
|
|
20230713,153600,224276915,4455,4455,4455,4455,0
|
|
20230713,153500,224276915,4455,4455,4455,4455,0
|
|
20230713,153400,224276915,4455,4455,4455,4455,0
|
|
20230713,153300,224276915,4455,4455,4455,4455,0
|
|
20230713,153200,224276915,4455,4455,4455,4455,0
|
|
20230713,153100,224276915,4455,4455,4455,4455,0
|
|
20230713,153000,224276915,4455,4455,4455,4455,1808
|
|
20230713,152900,216222275,4490,4490,4490,4490,0
|
|
20230713,152800,216222275,4490,4490,4490,4490,0
|
|
20230713,152700,216222275,4490,4490,4490,4490,0
|
|
20230713,152600,216222275,4490,4490,4490,4490,0
|
|
20230713,152500,216222275,4490,4490,4490,4490,0
|
|
20230713,152400,216222275,4490,4490,4490,4490,0
|
|
20230713,152300,216222275,4490,4490,4490,4490,0
|
|
20230713,152200,216222275,4490,4490,4490,4490,0
|
|
20230713,152100,216222275,4490,4490,4490,4490,0
|
|
20230713,152000,216222275,4490,4490,4490,4490,0
|
|
20230713,151900,216222275,4490,4490,4490,4490,0
|
|
20230713,151800,216222275,4490,4490,4490,4490,1
|
|
20230713,151700,216217785,4470,4480,4480,4465,35
|
|
20230713,151600,216061350,4480,4480,4480,4480,99
|
|
20230713,151500,215617830,4455,4455,4455,4455,0
|
|
20230713,151400,215617830,4455,4455,4455,4455,3
|
|
20230713,151300,215604465,4480,4480,4480,4480,0
|
|
20230713,151200,215604465,4480,4480,4480,4480,0
|
|
20230713,151100,215604465,4480,4480,4480,4480,1
|
|
20230713,151000,215599985,4475,4475,4475,4475,1
|
|
20230713,150900,215595510,4460,4460,4460,4460,0
|
|
20230713,150800,215595510,4460,4460,4460,4460,0
|
|
20230713,150700,215595510,4460,4460,4460,4460,279
|
|
20230713,150600,214351170,4475,4450,4475,4450,506
|
|
20230713,150500,212099445,4450,4450,4450,4450,1
|
|
20230713,150400,212094995,4450,4455,4455,4450,7009
|
|
20230713,150300,180896190,4455,4455,4455,4455,0
|
|
20230713,150200,180896190,4455,4455,4455,4455,2
|
|
20230713,150100,180887280,4460,4465,4465,4460,1642
|
|
20230713,150000,173562490,4465,4465,4465,4465,0
|
|
20230713,145900,173562490,4465,4465,4465,4465,0
|
|
20230713,145800,173562490,4465,4465,4465,4465,649
|
|
20230713,145700,170664705,4465,4465,4465,4465,0
|
|
20230713,145600,170664705,4465,4465,4465,4465,130
|
|
20230713,145500,170084255,4465,4465,4465,4465,0
|
|
20230713,145400,170084255,4465,4465,4465,4465,0
|
|
20230713,145300,170084255,4465,4465,4465,4465,0
|
|
20230713,145200,170084255,4465,4465,4465,4465,0
|
|
20230713,145100,170084255,4465,4465,4465,4465,0
|
|
20230713,145000,170084255,4465,4470,4470,4465,943
|
|
20230713,144900,165872910,4480,4480,4480,4480,0
|
|
20230713,144800,165872910,4480,4480,4480,4480,0
|
|
20230713,144700,165872910,4480,4480,4480,4480,5
|
|
20230713,144600,165850510,4475,4475,4475,4475,0
|
|
20230713,144500,165850510,4475,4470,4475,4470,503
|
|
20230713,144400,163602085,4470,4480,4480,4470,98
|
|
20230713,144300,163163085,4480,4480,4480,4480,0
|
|
20230713,144200,163163085,4480,4480,4480,4480,36
|
|
20230713,144100,163001805,4470,4470,4470,4470,0
|
|
20230713,144000,163001805,4470,4470,4470,4470,0
|
|
20230713,143900,163001805,4470,4470,4470,4470,0
|
|
20230713,143800,163001805,4470,4470,4470,4470,0
|
|
20230713,143700,163001805,4470,4470,4470,4470,0
|
|
20230713,143600,163001805,4470,4470,4470,4470,0
|
|
20230713,143500,163001805,4470,4470,4470,4470,0
|
|
20230713,143400,163001805,4470,4470,4470,4470,60
|
|
20230713,143300,162733605,4475,4475,4475,4475,0
|
|
20230713,143200,162733605,4475,4470,4475,4470,21
|
|
20230713,143100,162639730,4475,4475,4475,4475,0
|
|
20230713,143000,162639730,4475,4475,4475,4475,0
|
|
20230713,142900,162639730,4475,4475,4475,4475,0
|
|
20230713,142800,162639730,4475,4475,4475,4475,0
|
|
20230713,142700,162639730,4475,4475,4475,4475,0
|
|
20230713,142600,162639730,4475,4475,4475,4475,0
|
|
20230713,142500,162639730,4475,4475,4475,4475,1
|
|
20230713,142400,162635255,4475,4475,4475,4475,107
|
|
20230713,142300,162156430,4475,4475,4475,4475,0
|
|
20230713,142200,162156430,4475,4475,4475,4475,22
|
|
20230713,142100,162057980,4475,4475,4475,4475,0
|
|
20230713,142000,162057980,4475,4475,4475,4475,0
|
|
20230713,141900,162057980,4475,4475,4475,4475,0
|
|
20230713,141800,162057980,4475,4475,4475,4475,1
|
|
20230713,141700,162053505,4475,4480,4480,4475,230
|
|
20230713,141600,161023110,4495,4495,4495,4495,0
|
|
20230713,141500,161023110,4495,4495,4495,4495,10
|
|
20230713,141400,160978160,4495,4495,4495,4495,0
|
|
20230713,141300,160978160,4495,4495,4495,4495,10
|
|
20230713,141200,160933210,4495,4495,4495,4495,0
|
|
20230713,141100,160933210,4495,4495,4495,4495,0
|
|
20230713,141000,160933210,4495,4495,4495,4495,0
|
|
20230713,140900,160933210,4495,4495,4495,4495,0
|
|
20230713,140800,160933210,4495,4495,4495,4495,0
|
|
20230713,140700,160933210,4495,4495,4495,4495,0
|
|
20230713,140600,160933210,4495,4495,4495,4495,0
|
|
20230713,140500,160933210,4495,4495,4495,4495,0
|
|
20230713,140400,160933210,4495,4495,4495,4495,1
|
|
20230713,140300,160928715,4490,4490,4490,4490,0
|
|
20230713,140200,160928715,4490,4490,4490,4490,0
|
|
20230713,140100,160928715,4490,4490,4490,4490,0
|
|
20230713,140000,160928715,4490,4490,4490,4490,24
|
|
20230713,135900,160820955,4490,4490,4490,4490,0
|
|
20230713,135800,160820955,4490,4490,4490,4490,0
|
|
20230713,135700,160820955,4490,4490,4490,4490,0
|
|
20230713,135600,160820955,4490,4490,4490,4490,0
|
|
20230713,135500,160820955,4490,4490,4490,4490,30
|
|
20230713,135400,160686255,4480,4480,4480,4480,0
|
|
20230713,135300,160686255,4480,4480,4480,4480,0
|
|
20230713,135200,160686255,4480,4480,4480,4480,0
|
|
20230713,135100,160686255,4480,4480,4480,4480,0
|
|
20230713,135000,160686255,4480,4480,4480,4480,0
|
|
20230713,134900,160686255,4480,4480,4480,4480,0
|
|
20230713,134800,160686255,4480,4480,4480,4480,0
|
|
20230713,134700,160686255,4480,4480,4480,4480,0
|
|
20230713,134600,160686255,4480,4480,4480,4480,0
|
|
20230713,134500,160686255,4480,4480,4480,4480,0
|
|
20230713,134400,160686255,4480,4480,4480,4480,0
|
|
20230713,134300,160686255,4480,4480,4480,4480,0
|
|
20230713,134200,160686255,4480,4480,4480,4480,0
|
|
20230713,134100,160686255,4480,4480,4480,4480,211
|
|
20230713,134000,159740975,4500,4500,4500,4500,0
|
|
20230713,133900,159740975,4500,4500,4500,4500,0
|
|
20230713,133800,159740975,4500,4500,4500,4500,0
|
|
20230713,133700,159740975,4500,4500,4500,4500,5
|
|
20230713,133600,159718475,4500,4500,4500,4500,0
|
|
20230713,133500,159718475,4500,4500,4500,4500,0
|
|
20230713,133400,159718475,4500,4500,4500,4500,0
|
|
20230713,133300,159718475,4500,4500,4500,4500,0
|
|
20230713,133200,159718475,4500,4500,4500,4500,0
|
|
20230713,133100,159718475,4500,4500,4500,4500,0
|
|
20230713,133000,159718475,4500,4500,4500,4500,100
|
|
20230713,132900,159268475,4500,4500,4500,4500,0
|
|
20230713,132800,159268475,4500,4500,4500,4500,0
|
|
20230713,132700,159268475,4500,4500,4500,4500,101
|
|
20230713,132600,158813975,4500,4500,4500,4500,0
|
|
20230713,132500,158813975,4500,4485,4500,4480,400
|
|
20230713,132400,157016480,4480,4480,4480,4480,0
|
|
20230713,132300,157016480,4480,4480,4480,4480,0
|
|
20230713,132200,157016480,4480,4480,4480,4480,0
|
|
20230713,132100,157016480,4480,4480,4480,4480,0
|
|
20230713,132000,157016480,4480,4480,4480,4480,0
|
|
20230713,131900,157016480,4480,4480,4480,4480,0
|
|
20230713,131800,157016480,4480,4480,4480,4480,67
|
|
20230713,131700,156716320,4480,4480,4480,4480,0
|
|
20230713,131600,156716320,4480,4480,4480,4480,0
|
|
20230713,131500,156716320,4480,4480,4480,4480,0
|
|
20230713,131400,156716320,4480,4480,4480,4480,0
|
|
20230713,131300,156716320,4480,4480,4480,4480,0
|
|
20230713,131200,156716320,4480,4480,4480,4480,0
|
|
20230713,131100,156716320,4480,4480,4480,4480,4
|
|
20230713,131000,156698400,4480,4480,4480,4480,0
|
|
20230713,130900,156698400,4480,4480,4480,4480,0
|
|
20230713,130800,156698400,4480,4480,4480,4480,0
|
|
20230713,130700,156698400,4480,4480,4480,4480,26
|
|
20230713,130600,156581920,4470,4470,4470,4470,2401
|
|
20230713,130500,145849450,4470,4470,4470,4470,0
|
|
20230713,130400,145849450,4470,4470,4470,4470,7
|
|
20230713,130300,145818160,4470,4470,4470,4470,0
|
|
20230713,130200,145818160,4470,4470,4470,4470,0
|
|
20230713,130100,145818160,4470,4470,4470,4470,0
|
|
20230713,130000,145818160,4470,4470,4470,4470,0
|
|
20230713,125900,145818160,4470,4470,4470,4470,0
|
|
20230713,125800,145818160,4470,4470,4470,4470,0
|
|
20230713,125700,145818160,4470,4470,4470,4470,0
|
|
20230713,125600,145818160,4470,4470,4470,4470,0
|
|
20230713,125500,145818160,4470,4470,4470,4470,0
|
|
20230713,125400,145818160,4470,4470,4470,4470,0
|
|
20230713,125300,145818160,4470,4470,4470,4470,1
|
|
20230713,125200,145813690,4470,4470,4470,4470,0
|
|
20230713,125100,145813690,4470,4470,4470,4470,0
|
|
20230713,125000,145813690,4470,4475,4480,4470,59
|
|
20230713,124900,145549875,4475,4475,4475,4475,68
|
|
20230713,124800,145245575,4475,4475,4475,4475,1
|
|
20230713,124700,145241100,4480,4485,4485,4480,2764
|
|
20230713,124600,132854370,4500,4500,4500,4500,0
|
|
20230713,124500,132854370,4500,4500,4500,4500,0
|
|
20230713,124400,132854370,4500,4500,4500,4500,30
|
|
20230713,124300,132719370,4500,4500,4500,4500,0
|
|
20230713,124200,132719370,4500,4500,4500,4500,0
|
|
20230713,124100,132719370,4500,4500,4500,4500,0
|
|
20230713,124000,132719370,4500,4500,4500,4500,1
|
|
20230713,123900,132714870,4500,4500,4500,4500,0
|
|
20230713,123800,132714870,4500,4500,4500,4500,0
|
|
20230713,123700,132714870,4500,4500,4500,4500,0
|
|
20230713,123600,132714870,4500,4500,4500,4500,0
|
|
20230713,123500,132714870,4500,4500,4500,4500,0
|
|
20230713,123400,132714870,4500,4500,4500,4500,0
|
|
20230713,123300,132714870,4500,4500,4500,4500,0
|
|
20230713,123200,132714870,4500,4500,4500,4500,0
|
|
20230713,123100,132714870,4500,4500,4500,4500,0
|
|
20230713,123000,132714870,4500,4500,4500,4500,0
|
|
20230713,122900,132714870,4500,4500,4500,4500,443
|
|
20230713,122800,130721370,4500,4500,4500,4500,24
|
|
20230713,122700,130613370,4505,4505,4505,4505,23
|
|
20230713,122600,130509755,4505,4505,4505,4505,0
|
|
20230713,122500,130509755,4505,4505,4505,4505,0
|
|
20230713,122400,130509755,4505,4505,4505,4505,0
|
|
20230713,122300,130509755,4505,4505,4505,4505,0
|
|
20230713,122200,130509755,4505,4505,4505,4505,0
|
|
20230713,122100,130509755,4505,4505,4505,4505,0
|
|
20230713,122000,130509755,4505,4500,4505,4500,27
|
|
20230713,121900,130388220,4500,4500,4500,4500,0
|
|
20230713,121800,130388220,4500,4500,4500,4500,0
|
|
20230713,121700,130388220,4500,4500,4500,4500,10
|
|
20230713,121600,130343220,4500,4500,4500,4500,0
|
|
20230713,121500,130343220,4500,4500,4500,4500,36
|
|
20230713,121400,130181220,4505,4505,4505,4505,0
|
|
20230713,121300,130181220,4505,4505,4505,4505,0
|
|
20230713,121200,130181220,4505,4505,4505,4505,0
|
|
20230713,121100,130181220,4505,4505,4505,4505,10
|
|
20230713,121000,130136170,4505,4505,4505,4505,0
|
|
20230713,120900,130136170,4505,4505,4505,4505,0
|
|
20230713,120800,130136170,4505,4505,4505,4505,0
|
|
20230713,120700,130136170,4505,4505,4505,4505,0
|
|
20230713,120600,130136170,4505,4505,4505,4505,1
|
|
20230713,120500,130131665,4500,4500,4500,4500,12
|
|
20230713,120400,130077665,4500,4500,4500,4500,26
|
|
20230713,120300,129960665,4500,4500,4500,4500,1
|
|
20230713,120200,129956165,4500,4500,4500,4500,2
|
|
20230713,120100,129947165,4500,4505,4505,4500,309
|
|
20230713,120000,128555165,4505,4505,4505,4505,100
|
|
20230713,115900,128104665,4505,4505,4505,4505,100
|
|
20230713,115800,127654165,4505,4505,4505,4505,0
|
|
20230713,115700,127654165,4505,4505,4505,4505,3
|
|
20230713,115600,127640650,4500,4495,4500,4495,143
|
|
20230713,115500,126997155,4500,4500,4500,4500,0
|
|
20230713,115400,126997155,4500,4500,4500,4500,0
|
|
20230713,115300,126997155,4500,4500,4500,4500,1
|
|
20230713,115200,126992655,4500,4500,4500,4500,0
|
|
20230713,115100,126992655,4500,4500,4500,4500,0
|
|
20230713,115000,126992655,4500,4500,4500,4500,0
|
|
20230713,114900,126992655,4500,4500,4500,4500,0
|
|
20230713,114800,126992655,4500,4500,4500,4500,0
|
|
20230713,114700,126992655,4500,4500,4500,4500,0
|
|
20230713,114600,126992655,4500,4500,4500,4500,0
|
|
20230713,114500,126992655,4500,4500,4500,4500,0
|
|
20230713,114400,126992655,4500,4480,4500,4480,774
|
|
20230713,114300,123515135,4480,4480,4480,4480,0
|
|
20230713,114200,123515135,4480,4480,4480,4480,0
|
|
20230713,114100,123515135,4480,4480,4480,4480,0
|
|
20230713,114000,123515135,4480,4480,4480,4480,2
|
|
20230713,113900,123506175,4480,4480,4480,4480,0
|
|
20230713,113800,123506175,4480,4480,4480,4480,0
|
|
20230713,113700,123506175,4480,4480,4480,4480,0
|
|
20230713,113600,123506175,4480,4480,4480,4480,23
|
|
20230713,113500,123403135,4480,4480,4480,4480,0
|
|
20230713,113400,123403135,4480,4480,4480,4480,1
|
|
20230713,113300,123398655,4480,4480,4480,4480,0
|
|
20230713,113200,123398655,4480,4480,4480,4480,0
|
|
20230713,113100,123398655,4480,4480,4480,4480,0
|
|
20230713,113000,123398655,4480,4480,4480,4480,0
|
|
20230713,112900,123398655,4480,4480,4480,4480,10
|
|
20230713,112800,123353855,4475,4475,4475,4475,0
|
|
20230713,112700,123353855,4475,4475,4475,4475,0
|
|
20230713,112600,123353855,4475,4475,4475,4475,39
|
|
20230713,112500,123179330,4470,4470,4470,4470,10
|
|
20230713,112400,123134630,4465,4465,4465,4465,0
|
|
20230713,112300,123134630,4465,4465,4465,4465,0
|
|
20230713,112200,123134630,4465,4465,4465,4465,0
|
|
20230713,112100,123134630,4465,4465,4465,4465,0
|
|
20230713,112000,123134630,4465,4465,4465,4465,0
|
|
20230713,111900,123134630,4465,4465,4465,4465,0
|
|
20230713,111800,123134630,4465,4490,4490,4465,2000
|
|
20230713,111700,114190060,4490,4490,4490,4490,10
|
|
20230713,111600,114145160,4490,4490,4490,4490,544
|
|
20230713,111500,111702600,4490,4490,4490,4490,0
|
|
20230713,111400,111702600,4490,4490,4490,4490,0
|
|
20230713,111300,111702600,4490,4490,4490,4490,0
|
|
20230713,111200,111702600,4490,4490,4490,4490,56
|
|
20230713,111100,111451160,4495,4495,4495,4495,0
|
|
20230713,111000,111451160,4495,4495,4495,4495,0
|
|
20230713,110900,111451160,4495,4495,4495,4495,0
|
|
20230713,110800,111451160,4495,4495,4495,4495,57
|
|
20230713,110700,111194945,4510,4510,4510,4510,0
|
|
20230713,110600,111194945,4510,4510,4510,4510,0
|
|
20230713,110500,111194945,4510,4510,4510,4510,0
|
|
20230713,110400,111194945,4510,4510,4510,4510,0
|
|
20230713,110300,111194945,4510,4510,4510,4510,0
|
|
20230713,110200,111194945,4510,4510,4510,4510,0
|
|
20230713,110100,111194945,4510,4510,4510,4510,0
|
|
20230713,110000,111194945,4510,4510,4510,4510,1
|
|
20230713,105900,111190435,4490,4490,4490,4490,0
|
|
20230713,105800,111190435,4490,4490,4490,4490,0
|
|
20230713,105700,111190435,4490,4490,4490,4490,0
|
|
20230713,105600,111190435,4490,4490,4490,4490,0
|
|
20230713,105500,111190435,4490,4490,4490,4490,10
|
|
20230713,105400,111145535,4485,4485,4485,4485,0
|
|
20230713,105300,111145535,4485,4485,4485,4485,60
|
|
20230713,105200,110876435,4500,4500,4500,4500,198
|
|
20230713,105100,109985435,4505,4505,4505,4505,0
|
|
20230713,105000,109985435,4505,4505,4505,4505,351
|
|
20230713,104900,108404180,4510,4510,4510,4510,0
|
|
20230713,104800,108404180,4510,4510,4510,4510,0
|
|
20230713,104700,108404180,4510,4510,4510,4510,0
|
|
20230713,104600,108404180,4510,4510,4510,4510,0
|
|
20230713,104500,108404180,4510,4500,4510,4500,2111
|
|
20230713,104400,98899755,4500,4500,4500,4500,0
|
|
20230713,104300,98899755,4500,4500,4500,4500,0
|
|
20230713,104200,98899755,4500,4500,4500,4500,0
|
|
20230713,104100,98899755,4500,4500,4500,4500,210
|
|
20230713,104000,97954755,4500,4500,4500,4500,0
|
|
20230713,103900,97954755,4500,4500,4500,4500,0
|
|
20230713,103800,97954755,4500,4500,4500,4500,10
|
|
20230713,103700,97909755,4500,4500,4500,4500,0
|
|
20230713,103600,97909755,4500,4500,4500,4500,0
|
|
20230713,103500,97909755,4500,4500,4500,4500,2
|
|
20230713,103400,97900755,4500,4500,4500,4500,5
|
|
20230713,103300,97878255,4505,4505,4505,4505,0
|
|
20230713,103200,97878255,4505,4500,4505,4500,200
|
|
20230713,103100,96977555,4480,4480,4480,4480,0
|
|
20230713,103000,96977555,4480,4480,4480,4480,120
|
|
20230713,102900,96439955,4505,4505,4505,4505,0
|
|
20230713,102800,96439955,4505,4505,4505,4505,0
|
|
20230713,102700,96439955,4505,4505,4505,4505,0
|
|
20230713,102600,96439955,4505,4505,4505,4505,0
|
|
20230713,102500,96439955,4505,4505,4505,4505,656
|
|
20230713,102400,93484675,4505,4505,4505,4505,50
|
|
20230713,102300,93259425,4505,4505,4505,4505,0
|
|
20230713,102200,93259425,4505,4505,4505,4505,0
|
|
20230713,102100,93259425,4505,4505,4505,4505,1
|
|
20230713,102000,93254920,4505,4505,4505,4505,1
|
|
20230713,101900,93250415,4475,4475,4475,4475,179
|
|
20230713,101800,92449390,4500,4500,4500,4500,0
|
|
20230713,101700,92449390,4500,4500,4500,4500,0
|
|
20230713,101600,92449390,4500,4500,4500,4500,0
|
|
20230713,101500,92449390,4500,4500,4500,4500,0
|
|
20230713,101400,92449390,4500,4500,4500,4500,0
|
|
20230713,101300,92449390,4500,4495,4500,4495,677
|
|
20230713,101200,89404135,4470,4470,4470,4470,0
|
|
20230713,101100,89404135,4470,4470,4470,4470,0
|
|
20230713,101000,89404135,4470,4480,4480,4470,181
|
|
20230713,100900,88593840,4475,4475,4475,4475,0
|
|
20230713,100800,88593840,4475,4475,4475,4475,112
|
|
20230713,100700,88092640,4475,4475,4475,4475,0
|
|
20230713,100600,88092640,4475,4475,4475,4475,5
|
|
20230713,100500,88070265,4475,4475,4475,4475,0
|
|
20230713,100400,88070265,4475,4490,4490,4475,74
|
|
20230713,100300,87738790,4495,4495,4495,4495,1
|
|
20230713,100200,87734295,4490,4490,4490,4490,0
|
|
20230713,100100,87734295,4490,4490,4490,4490,0
|
|
20230713,100000,87734295,4490,4490,4490,4490,30
|
|
20230713,095900,87599595,4490,4490,4490,4490,9
|
|
20230713,095800,87559185,4500,4500,4500,4500,2
|
|
20230713,095700,87550185,4505,4505,4505,4505,0
|
|
20230713,095600,87550185,4505,4505,4505,4505,0
|
|
20230713,095500,87550185,4505,4505,4510,4505,1022
|
|
20230713,095400,82942465,4510,4510,4510,4510,0
|
|
20230713,095300,82942465,4510,4510,4510,4510,3
|
|
20230713,095200,82928935,4510,4510,4510,4510,500
|
|
20230713,095100,80673935,4510,4510,4510,4510,5
|
|
20230713,095000,80651385,4510,4510,4510,4510,6
|
|
20230713,094900,80624325,4530,4530,4530,4530,0
|
|
20230713,094800,80624325,4530,4510,4530,4510,502
|
|
20230713,094700,78353490,4510,4515,4515,4510,431
|
|
20230713,094600,76407625,4510,4500,4510,4500,321
|
|
20230713,094500,74962415,4510,4510,4510,4510,1
|
|
20230713,094400,74957905,4515,4515,4515,4515,0
|
|
20230713,094300,74957905,4515,4515,4515,4515,2
|
|
20230713,094200,74948875,4515,4515,4515,4515,4
|
|
20230713,094100,74930815,4515,4515,4515,4515,96
|
|
20230713,094000,74497375,4520,4520,4520,4520,81
|
|
20230713,093900,74131255,4520,4515,4520,4515,429
|
|
20230713,093800,72192675,4520,4520,4520,4520,0
|
|
20230713,093700,72192675,4520,4520,4520,4520,1
|
|
20230713,093600,72188155,4520,4520,4520,4520,4
|
|
20230713,093500,72170075,4520,4520,4520,4520,1
|
|
20230713,093400,72165555,4520,4520,4520,4520,0
|
|
20230713,093300,72165555,4520,4520,4520,4520,100
|
|
20230713,093200,71713555,4520,4520,4520,4520,2
|
|
20230713,093100,71704515,4520,4510,4520,4510,6
|
|
20230713,093000,71677405,4520,4520,4520,4520,0
|
|
20230713,092900,71677405,4520,4510,4520,4510,600
|
|
20230713,092800,68966405,4520,4505,4520,4505,243
|
|
20230713,092700,67868675,4500,4500,4500,4500,125
|
|
20230713,092600,67306175,4500,4500,4500,4500,0
|
|
20230713,092500,67306175,4500,4495,4500,4495,10
|
|
20230713,092400,67261200,4495,4495,4495,4495,81
|
|
20230713,092300,66897105,4495,4495,4495,4495,184
|
|
20230713,092200,66070025,4525,4530,4530,4525,11
|
|
20230713,092100,66020225,4545,4505,4545,4470,183
|
|
20230713,092000,65190630,4550,4515,4550,4485,519
|
|
20230713,091900,62829965,4510,4490,4510,4490,5324
|
|
20230713,091800,38875240,4495,4495,4495,4495,0
|
|
20230713,091700,38875240,4495,4465,4495,4465,6503
|
|
20230713,091600,9726980,4465,4460,4465,4460,500
|
|
20230713,091500,7496030,4460,4460,4460,4460,100
|
|
20230713,091400,7050030,4460,4445,4460,4445,101
|
|
20230713,091300,6599585,4445,4450,4450,4445,29
|
|
20230713,091200,6470635,4445,4440,4470,4440,53
|
|
20230713,091100,6234240,4435,4435,4435,4435,0
|
|
20230713,091000,6234240,4435,4435,4435,4435,61
|
|
20230713,090900,5963705,4450,4450,4450,4450,0
|
|
20230713,090800,5963705,4450,4430,4450,4425,1200
|
|
20230713,090700,645700,4450,4450,4450,4450,0
|
|
20230713,090600,645700,4450,4450,4450,4450,1
|
|
20230713,090500,641250,4450,4425,4450,4425,39
|
|
20230713,090400,468535,4430,4430,4430,4430,5
|
|
20230713,090300,446385,4425,4425,4425,4425,0
|
|
20230713,090200,446385,4425,4425,4425,4425,2
|
|
20230713,090100,437535,4420,4420,4420,4420,40
|
|
20230713,090000,260735,4420,4415,4420,4415,59
|