673 lines
32 KiB
CSV
673 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,201000,137958370,4395,4395,4395,4395,1028
|
|
20230714,200900,137958370,4395,4395,4395,4395,0
|
|
20230714,200800,137958370,4395,4395,4395,4395,0
|
|
20230714,200700,137958370,4395,4395,4395,4395,0
|
|
20230714,200600,137958370,4395,4395,4395,4395,0
|
|
20230714,200500,137958370,4395,4395,4395,4395,0
|
|
20230714,200400,137958370,4395,4395,4395,4395,0
|
|
20230714,200300,137958370,4395,4395,4395,4395,0
|
|
20230714,200200,137958370,4395,4395,4395,4395,0
|
|
20230714,200100,137958370,4395,4395,4395,4395,0
|
|
20230714,200000,137958370,4395,4395,4395,4395,0
|
|
20230714,195900,137958370,4395,4395,4395,4395,0
|
|
20230714,195800,137958370,4395,4395,4395,4395,0
|
|
20230714,195700,137958370,4395,4395,4395,4395,0
|
|
20230714,195600,137958370,4395,4395,4395,4395,0
|
|
20230714,195500,137958370,4395,4395,4395,4395,0
|
|
20230714,195400,137958370,4395,4395,4395,4395,0
|
|
20230714,195300,137958370,4395,4395,4395,4395,0
|
|
20230714,195200,137958370,4395,4395,4395,4395,0
|
|
20230714,195100,137958370,4395,4395,4395,4395,0
|
|
20230714,195000,137958370,4395,4395,4395,4395,0
|
|
20230714,194900,137958370,4395,4395,4395,4395,0
|
|
20230714,194800,137958370,4395,4395,4395,4395,0
|
|
20230714,194700,137958370,4395,4395,4395,4395,0
|
|
20230714,194600,137958370,4395,4395,4395,4395,0
|
|
20230714,194500,137958370,4395,4395,4395,4395,0
|
|
20230714,194400,137958370,4395,4395,4395,4395,0
|
|
20230714,194300,137958370,4395,4395,4395,4395,0
|
|
20230714,194200,137958370,4395,4395,4395,4395,0
|
|
20230714,194100,137958370,4395,4395,4395,4395,0
|
|
20230714,194000,137958370,4395,4395,4395,4395,1028
|
|
20230714,193900,137958370,4395,4395,4395,4395,0
|
|
20230714,193800,137958370,4395,4395,4395,4395,0
|
|
20230714,193700,137958370,4395,4395,4395,4395,0
|
|
20230714,193600,137958370,4395,4395,4395,4395,0
|
|
20230714,193500,137958370,4395,4395,4395,4395,0
|
|
20230714,193400,137958370,4395,4395,4395,4395,0
|
|
20230714,193300,137958370,4395,4395,4395,4395,0
|
|
20230714,193200,137958370,4395,4395,4395,4395,0
|
|
20230714,193100,137958370,4395,4395,4395,4395,0
|
|
20230714,193000,137958370,4395,4395,4395,4395,0
|
|
20230714,192900,137958370,4395,4395,4395,4395,0
|
|
20230714,192800,137958370,4395,4395,4395,4395,0
|
|
20230714,192700,137958370,4395,4395,4395,4395,0
|
|
20230714,192600,137958370,4395,4395,4395,4395,0
|
|
20230714,192500,137958370,4395,4395,4395,4395,0
|
|
20230714,192400,137958370,4395,4395,4395,4395,0
|
|
20230714,192300,137958370,4395,4395,4395,4395,0
|
|
20230714,192200,137958370,4395,4395,4395,4395,0
|
|
20230714,192100,137958370,4395,4395,4395,4395,0
|
|
20230714,192000,137958370,4395,4395,4395,4395,0
|
|
20230714,191900,137958370,4395,4395,4395,4395,0
|
|
20230714,191800,137958370,4395,4395,4395,4395,0
|
|
20230714,191700,137958370,4395,4395,4395,4395,0
|
|
20230714,191600,137958370,4395,4395,4395,4395,0
|
|
20230714,191500,137958370,4395,4395,4395,4395,0
|
|
20230714,191400,137958370,4395,4395,4395,4395,0
|
|
20230714,191300,137958370,4395,4395,4395,4395,0
|
|
20230714,191200,137958370,4395,4395,4395,4395,0
|
|
20230714,191100,137958370,4395,4395,4395,4395,0
|
|
20230714,191000,137958370,4395,4395,4395,4395,1028
|
|
20230714,190900,137958370,4395,4395,4395,4395,0
|
|
20230714,190800,137958370,4395,4395,4395,4395,0
|
|
20230714,190700,137958370,4395,4395,4395,4395,0
|
|
20230714,190600,137958370,4395,4395,4395,4395,0
|
|
20230714,190500,137958370,4395,4395,4395,4395,0
|
|
20230714,190400,137958370,4395,4395,4395,4395,0
|
|
20230714,190300,137958370,4395,4395,4395,4395,0
|
|
20230714,190200,137958370,4395,4395,4395,4395,0
|
|
20230714,190100,137958370,4395,4395,4395,4395,0
|
|
20230714,190000,137958370,4395,4395,4395,4395,0
|
|
20230714,185900,137958370,4395,4395,4395,4395,0
|
|
20230714,185800,137958370,4395,4395,4395,4395,0
|
|
20230714,185700,137958370,4395,4395,4395,4395,0
|
|
20230714,185600,137958370,4395,4395,4395,4395,0
|
|
20230714,185500,137958370,4395,4395,4395,4395,0
|
|
20230714,185400,137958370,4395,4395,4395,4395,0
|
|
20230714,185300,137958370,4395,4395,4395,4395,0
|
|
20230714,185200,137958370,4395,4395,4395,4395,0
|
|
20230714,185100,137958370,4395,4395,4395,4395,0
|
|
20230714,185000,137958370,4395,4395,4395,4395,0
|
|
20230714,184900,137958370,4395,4395,4395,4395,0
|
|
20230714,184800,137958370,4395,4395,4395,4395,0
|
|
20230714,184700,137958370,4395,4395,4395,4395,0
|
|
20230714,184600,137958370,4395,4395,4395,4395,0
|
|
20230714,184500,137958370,4395,4395,4395,4395,0
|
|
20230714,184400,137958370,4395,4395,4395,4395,0
|
|
20230714,184300,137958370,4395,4395,4395,4395,0
|
|
20230714,184200,137958370,4395,4395,4395,4395,0
|
|
20230714,184100,137958370,4395,4395,4395,4395,0
|
|
20230714,184000,137958370,4395,4395,4395,4395,1028
|
|
20230714,183900,137958370,4395,4395,4395,4395,0
|
|
20230714,183800,137958370,4395,4395,4395,4395,0
|
|
20230714,183700,137958370,4395,4395,4395,4395,0
|
|
20230714,183600,137958370,4395,4395,4395,4395,0
|
|
20230714,183500,137958370,4395,4395,4395,4395,0
|
|
20230714,183400,137958370,4395,4395,4395,4395,0
|
|
20230714,183300,137958370,4395,4395,4395,4395,0
|
|
20230714,183200,137958370,4395,4395,4395,4395,0
|
|
20230714,183100,137958370,4395,4395,4395,4395,0
|
|
20230714,183000,137958370,4395,4395,4395,4395,0
|
|
20230714,182900,137958370,4395,4395,4395,4395,0
|
|
20230714,182800,137958370,4395,4395,4395,4395,0
|
|
20230714,182700,137958370,4395,4395,4395,4395,0
|
|
20230714,182600,137958370,4395,4395,4395,4395,0
|
|
20230714,182500,137958370,4395,4395,4395,4395,0
|
|
20230714,182400,137958370,4395,4395,4395,4395,0
|
|
20230714,182300,137958370,4395,4395,4395,4395,0
|
|
20230714,182200,137958370,4395,4395,4395,4395,0
|
|
20230714,182100,137958370,4395,4395,4395,4395,0
|
|
20230714,182000,137958370,4395,4395,4395,4395,0
|
|
20230714,181900,137958370,4395,4395,4395,4395,0
|
|
20230714,181800,137958370,4395,4395,4395,4395,0
|
|
20230714,181700,137958370,4395,4395,4395,4395,0
|
|
20230714,181600,137958370,4395,4395,4395,4395,0
|
|
20230714,181500,137958370,4395,4395,4395,4395,0
|
|
20230714,181400,137958370,4395,4395,4395,4395,0
|
|
20230714,181300,137958370,4395,4395,4395,4395,0
|
|
20230714,181200,137958370,4395,4395,4395,4395,0
|
|
20230714,181100,137958370,4395,4395,4395,4395,0
|
|
20230714,181000,137958370,4395,4395,4395,4395,1028
|
|
20230714,180900,137958370,4395,4395,4395,4395,0
|
|
20230714,180800,137958370,4395,4395,4395,4395,0
|
|
20230714,180700,137958370,4395,4395,4395,4395,0
|
|
20230714,180600,137958370,4395,4395,4395,4395,0
|
|
20230714,180500,137958370,4395,4395,4395,4395,0
|
|
20230714,180400,137958370,4395,4395,4395,4395,0
|
|
20230714,180300,137958370,4395,4395,4395,4395,0
|
|
20230714,180200,137958370,4395,4395,4395,4395,0
|
|
20230714,180100,137958370,4395,4395,4395,4395,0
|
|
20230714,180000,137958370,4395,4395,4395,4395,0
|
|
20230714,175900,137958370,4395,4395,4395,4395,0
|
|
20230714,175800,137958370,4395,4395,4395,4395,0
|
|
20230714,175700,137958370,4395,4395,4395,4395,0
|
|
20230714,175600,137958370,4395,4395,4395,4395,0
|
|
20230714,175500,137958370,4395,4395,4395,4395,0
|
|
20230714,175400,137958370,4395,4395,4395,4395,0
|
|
20230714,175300,137958370,4395,4395,4395,4395,0
|
|
20230714,175200,137958370,4395,4395,4395,4395,0
|
|
20230714,175100,137958370,4395,4395,4395,4395,0
|
|
20230714,175000,137958370,4395,4395,4395,4395,0
|
|
20230714,174900,137958370,4395,4395,4395,4395,0
|
|
20230714,174800,137958370,4395,4395,4395,4395,0
|
|
20230714,174700,137958370,4395,4395,4395,4395,0
|
|
20230714,174600,137958370,4395,4395,4395,4395,0
|
|
20230714,174500,137958370,4395,4395,4395,4395,0
|
|
20230714,174400,137958370,4395,4395,4395,4395,0
|
|
20230714,174300,137958370,4395,4395,4395,4395,0
|
|
20230714,174200,137958370,4395,4395,4395,4395,0
|
|
20230714,174100,137958370,4395,4395,4395,4395,0
|
|
20230714,174000,137958370,4395,4395,4395,4395,1028
|
|
20230714,173900,137958370,4395,4395,4395,4395,0
|
|
20230714,173800,137958370,4395,4395,4395,4395,0
|
|
20230714,173700,137958370,4395,4395,4395,4395,0
|
|
20230714,173600,137958370,4395,4395,4395,4395,0
|
|
20230714,173500,137958370,4395,4395,4395,4395,0
|
|
20230714,173400,137958370,4395,4395,4395,4395,0
|
|
20230714,173300,137958370,4395,4395,4395,4395,0
|
|
20230714,173200,137958370,4395,4395,4395,4395,0
|
|
20230714,173100,137958370,4395,4395,4395,4395,0
|
|
20230714,173000,137958370,4395,4395,4395,4395,0
|
|
20230714,172900,137958370,4395,4395,4395,4395,0
|
|
20230714,172800,137958370,4395,4395,4395,4395,0
|
|
20230714,172700,137958370,4395,4395,4395,4395,0
|
|
20230714,172600,137958370,4395,4395,4395,4395,0
|
|
20230714,172500,137958370,4395,4395,4395,4395,0
|
|
20230714,172400,137958370,4395,4395,4395,4395,0
|
|
20230714,172300,137958370,4395,4395,4395,4395,0
|
|
20230714,172200,137958370,4395,4395,4395,4395,0
|
|
20230714,172100,137958370,4395,4395,4395,4395,0
|
|
20230714,172000,137958370,4395,4395,4395,4395,0
|
|
20230714,171900,137958370,4395,4395,4395,4395,0
|
|
20230714,171800,137958370,4395,4395,4395,4395,0
|
|
20230714,171700,137958370,4395,4395,4395,4395,0
|
|
20230714,171600,137958370,4395,4395,4395,4395,0
|
|
20230714,171500,137958370,4395,4395,4395,4395,0
|
|
20230714,171400,137958370,4395,4395,4395,4395,0
|
|
20230714,171300,137958370,4395,4395,4395,4395,0
|
|
20230714,171200,137958370,4395,4395,4395,4395,0
|
|
20230714,171100,137958370,4395,4395,4395,4395,0
|
|
20230714,171000,137958370,4395,4395,4395,4395,1028
|
|
20230714,170900,137958370,4395,4395,4395,4395,0
|
|
20230714,170800,137958370,4395,4395,4395,4395,0
|
|
20230714,170700,137958370,4395,4395,4395,4395,0
|
|
20230714,170600,137958370,4395,4395,4395,4395,0
|
|
20230714,170500,137958370,4395,4395,4395,4395,0
|
|
20230714,170400,137958370,4395,4395,4395,4395,0
|
|
20230714,170300,137958370,4395,4395,4395,4395,0
|
|
20230714,170200,137958370,4395,4395,4395,4395,0
|
|
20230714,170100,137958370,4395,4395,4395,4395,0
|
|
20230714,170000,137958370,4395,4395,4395,4395,0
|
|
20230714,165900,137958370,4395,4395,4395,4395,0
|
|
20230714,165800,137958370,4395,4395,4395,4395,0
|
|
20230714,165700,137958370,4395,4395,4395,4395,0
|
|
20230714,165600,137958370,4395,4395,4395,4395,0
|
|
20230714,165500,137958370,4395,4395,4395,4395,0
|
|
20230714,165400,137958370,4395,4395,4395,4395,0
|
|
20230714,165300,137958370,4395,4395,4395,4395,0
|
|
20230714,165200,137958370,4395,4395,4395,4395,0
|
|
20230714,165100,137958370,4395,4395,4395,4395,0
|
|
20230714,165000,137958370,4395,4395,4395,4395,0
|
|
20230714,164900,137958370,4395,4395,4395,4395,0
|
|
20230714,164800,137958370,4395,4395,4395,4395,0
|
|
20230714,164700,137958370,4395,4395,4395,4395,0
|
|
20230714,164600,137958370,4395,4395,4395,4395,0
|
|
20230714,164500,137958370,4395,4395,4395,4395,0
|
|
20230714,164400,137958370,4395,4395,4395,4395,0
|
|
20230714,164300,137958370,4395,4395,4395,4395,0
|
|
20230714,164200,137958370,4395,4395,4395,4395,0
|
|
20230714,164100,137958370,4395,4395,4395,4395,0
|
|
20230714,164000,137958370,4395,4395,4395,4395,1028
|
|
20230714,163900,137958370,4395,4395,4395,4395,0
|
|
20230714,163800,137958370,4395,4395,4395,4395,0
|
|
20230714,163700,137958370,4395,4395,4395,4395,0
|
|
20230714,163600,137958370,4395,4395,4395,4395,0
|
|
20230714,163500,137958370,4395,4395,4395,4395,0
|
|
20230714,163400,137958370,4395,4395,4395,4395,0
|
|
20230714,163300,137958370,4395,4395,4395,4395,0
|
|
20230714,163200,137958370,4395,4395,4395,4395,0
|
|
20230714,163100,137958370,4395,4395,4395,4395,0
|
|
20230714,163000,137958370,4395,4395,4395,4395,0
|
|
20230714,162900,137958370,4395,4395,4395,4395,0
|
|
20230714,162800,137958370,4395,4395,4395,4395,0
|
|
20230714,162700,137958370,4395,4395,4395,4395,0
|
|
20230714,162600,137958370,4395,4395,4395,4395,0
|
|
20230714,162500,137958370,4395,4395,4395,4395,0
|
|
20230714,162400,137958370,4395,4395,4395,4395,0
|
|
20230714,162300,137958370,4395,4395,4395,4395,0
|
|
20230714,162200,137958370,4395,4395,4395,4395,0
|
|
20230714,162100,137958370,4395,4395,4395,4395,0
|
|
20230714,162000,137958370,4395,4395,4395,4395,0
|
|
20230714,161900,137958370,4395,4395,4395,4395,0
|
|
20230714,161800,137958370,4395,4395,4395,4395,0
|
|
20230714,161700,137958370,4395,4395,4395,4395,0
|
|
20230714,161600,137958370,4395,4395,4395,4395,0
|
|
20230714,161500,137958370,4395,4395,4395,4395,0
|
|
20230714,161400,137958370,4395,4395,4395,4395,0
|
|
20230714,161300,137958370,4395,4395,4395,4395,0
|
|
20230714,161200,137958370,4395,4395,4395,4395,0
|
|
20230714,161100,137958370,4395,4395,4395,4395,0
|
|
20230714,161000,137958370,4395,4395,4395,4395,1028
|
|
20230714,160900,137958370,4395,4395,4395,4395,0
|
|
20230714,160800,137958370,4395,4395,4395,4395,0
|
|
20230714,160700,137958370,4395,4395,4395,4395,0
|
|
20230714,160600,137958370,4395,4395,4395,4395,0
|
|
20230714,160500,137958370,4395,4395,4395,4395,0
|
|
20230714,160400,137958370,4395,4395,4395,4395,0
|
|
20230714,160300,137958370,4395,4395,4395,4395,0
|
|
20230714,160200,137958370,4395,4395,4395,4395,0
|
|
20230714,160100,137958370,4395,4395,4395,4395,0
|
|
20230714,160000,137958370,4395,4395,4395,4395,0
|
|
20230714,155900,137958370,4395,4395,4395,4395,0
|
|
20230714,155800,137958370,4395,4395,4395,4395,0
|
|
20230714,155700,137958370,4395,4395,4395,4395,0
|
|
20230714,155600,137958370,4395,4395,4395,4395,0
|
|
20230714,155500,137958370,4395,4395,4395,4395,0
|
|
20230714,155400,137958370,4395,4395,4395,4395,0
|
|
20230714,155300,137958370,4395,4395,4395,4395,0
|
|
20230714,155200,137958370,4395,4395,4395,4395,0
|
|
20230714,155100,137958370,4395,4395,4395,4395,0
|
|
20230714,155000,137958370,4395,4395,4395,4395,0
|
|
20230714,154900,137958370,4395,4395,4395,4395,0
|
|
20230714,154800,137958370,4395,4395,4395,4395,0
|
|
20230714,154700,137958370,4395,4395,4395,4395,0
|
|
20230714,154600,137958370,4395,4395,4395,4395,0
|
|
20230714,154500,137958370,4395,4395,4395,4395,0
|
|
20230714,154400,137958370,4395,4395,4395,4395,0
|
|
20230714,154300,137958370,4395,4395,4395,4395,0
|
|
20230714,154200,137958370,4395,4395,4395,4395,0
|
|
20230714,154100,137958370,4395,4395,4395,4395,0
|
|
20230714,154000,137958370,4395,4395,4395,4395,1028
|
|
20230714,153900,137958370,4395,4395,4395,4395,0
|
|
20230714,153800,137958370,4395,4395,4395,4395,0
|
|
20230714,153700,137958370,4395,4395,4395,4395,0
|
|
20230714,153600,137958370,4395,4395,4395,4395,0
|
|
20230714,153500,137958370,4395,4395,4395,4395,0
|
|
20230714,153400,137958370,4395,4395,4395,4395,0
|
|
20230714,153300,137958370,4395,4395,4395,4395,0
|
|
20230714,153200,137958370,4395,4395,4395,4395,0
|
|
20230714,153100,137958370,4395,4395,4395,4395,0
|
|
20230714,153000,137958370,4395,4395,4395,4395,1028
|
|
20230714,152900,133440310,4420,4420,4420,4420,0
|
|
20230714,152800,133440310,4420,4420,4420,4420,0
|
|
20230714,152700,133440310,4420,4420,4420,4420,0
|
|
20230714,152600,133440310,4420,4420,4420,4420,0
|
|
20230714,152500,133440310,4420,4420,4420,4420,0
|
|
20230714,152400,133440310,4420,4420,4420,4420,0
|
|
20230714,152300,133440310,4420,4420,4420,4420,0
|
|
20230714,152200,133440310,4420,4420,4420,4420,0
|
|
20230714,152100,133440310,4420,4420,4420,4420,0
|
|
20230714,152000,133440310,4420,4420,4420,4420,0
|
|
20230714,151900,133440310,4420,4420,4420,4420,0
|
|
20230714,151800,133440310,4420,4420,4420,4420,0
|
|
20230714,151700,133440310,4420,4420,4420,4420,1
|
|
20230714,151600,133435890,4420,4420,4420,4420,8
|
|
20230714,151500,133400530,4420,4420,4420,4420,1
|
|
20230714,151400,133396110,4400,4400,4400,4400,0
|
|
20230714,151300,133396110,4400,4400,4400,4400,0
|
|
20230714,151200,133396110,4400,4400,4400,4400,0
|
|
20230714,151100,133396110,4400,4400,4400,4400,0
|
|
20230714,151000,133396110,4400,4400,4400,4400,0
|
|
20230714,150900,133396110,4400,4400,4400,4400,1
|
|
20230714,150800,133391710,4420,4420,4420,4420,0
|
|
20230714,150700,133391710,4420,4420,4420,4420,0
|
|
20230714,150600,133391710,4420,4420,4420,4420,0
|
|
20230714,150500,133391710,4420,4415,4420,4415,1000
|
|
20230714,150400,128973855,4400,4400,4400,4400,0
|
|
20230714,150300,128973855,4400,4400,4400,4400,0
|
|
20230714,150200,128973855,4400,4400,4400,4400,0
|
|
20230714,150100,128973855,4400,4400,4400,4400,1
|
|
20230714,150000,128969455,4400,4400,4400,4400,19
|
|
20230714,145900,128885855,4415,4415,4415,4415,0
|
|
20230714,145800,128885855,4415,4415,4415,4415,0
|
|
20230714,145700,128885855,4415,4415,4415,4415,0
|
|
20230714,145600,128885855,4415,4415,4415,4415,0
|
|
20230714,145500,128885855,4415,4415,4415,4415,0
|
|
20230714,145400,128885855,4415,4415,4415,4415,0
|
|
20230714,145300,128885855,4415,4415,4415,4415,4
|
|
20230714,145200,128868195,4415,4415,4415,4415,0
|
|
20230714,145100,128868195,4415,4415,4415,4415,0
|
|
20230714,145000,128868195,4415,4415,4415,4415,4
|
|
20230714,144900,128850535,4415,4415,4415,4415,1
|
|
20230714,144800,128846120,4385,4385,4385,4385,0
|
|
20230714,144700,128846120,4385,4385,4385,4385,0
|
|
20230714,144600,128846120,4385,4385,4385,4385,0
|
|
20230714,144500,128846120,4385,4385,4385,4385,0
|
|
20230714,144400,128846120,4385,4385,4385,4385,0
|
|
20230714,144300,128846120,4385,4385,4385,4385,0
|
|
20230714,144200,128846120,4385,4385,4385,4385,300
|
|
20230714,144100,127530620,4385,4385,4385,4385,0
|
|
20230714,144000,127530620,4385,4385,4385,4385,0
|
|
20230714,143900,127530620,4385,4385,4385,4385,0
|
|
20230714,143800,127530620,4385,4385,4385,4385,0
|
|
20230714,143700,127530620,4385,4385,4385,4385,0
|
|
20230714,143600,127530620,4385,4385,4385,4385,250
|
|
20230714,143500,126434370,4385,4385,4385,4385,0
|
|
20230714,143400,126434370,4385,4385,4385,4385,0
|
|
20230714,143300,126434370,4385,4385,4385,4385,0
|
|
20230714,143200,126434370,4385,4385,4385,4385,0
|
|
20230714,143100,126434370,4385,4385,4385,4385,2800
|
|
20230714,143000,114156370,4390,4390,4390,4390,0
|
|
20230714,142900,114156370,4390,4390,4390,4390,1000
|
|
20230714,142800,109766370,4390,4390,4390,4390,0
|
|
20230714,142700,109766370,4390,4390,4390,4390,540
|
|
20230714,142600,107395770,4385,4385,4385,4385,0
|
|
20230714,142500,107395770,4385,4385,4385,4385,0
|
|
20230714,142400,107395770,4385,4385,4385,4385,0
|
|
20230714,142300,107395770,4385,4385,4385,4385,0
|
|
20230714,142200,107395770,4385,4390,4390,4385,51
|
|
20230714,142100,107172090,4385,4400,4400,4385,1270
|
|
20230714,142000,101593205,4420,4420,4420,4420,0
|
|
20230714,141900,101593205,4420,4420,4420,4420,0
|
|
20230714,141800,101593205,4420,4420,4420,4420,0
|
|
20230714,141700,101593205,4420,4420,4420,4420,0
|
|
20230714,141600,101593205,4420,4400,4420,4400,6
|
|
20230714,141500,101566745,4400,4400,4400,4400,0
|
|
20230714,141400,101566745,4400,4400,4400,4400,0
|
|
20230714,141300,101566745,4400,4400,4400,4400,0
|
|
20230714,141200,101566745,4400,4400,4400,4400,0
|
|
20230714,141100,101566745,4400,4400,4400,4400,0
|
|
20230714,141000,101566745,4400,4400,4400,4400,7
|
|
20230714,140900,101535945,4395,4390,4395,4390,399
|
|
20230714,140800,99782345,4390,4400,4400,4390,437
|
|
20230714,140700,97861800,4400,4400,4400,4400,0
|
|
20230714,140600,97861800,4400,4400,4400,4400,0
|
|
20230714,140500,97861800,4400,4400,4400,4400,0
|
|
20230714,140400,97861800,4400,4400,4400,4400,0
|
|
20230714,140300,97861800,4400,4400,4400,4400,0
|
|
20230714,140200,97861800,4400,4400,4400,4400,271
|
|
20230714,140100,96669400,4400,4400,4400,4400,0
|
|
20230714,140000,96669400,4400,4400,4400,4400,0
|
|
20230714,135900,96669400,4400,4400,4400,4400,450
|
|
20230714,135800,94689400,4435,4435,4435,4435,0
|
|
20230714,135700,94689400,4435,4435,4435,4435,0
|
|
20230714,135600,94689400,4435,4430,4435,4430,11
|
|
20230714,135500,94640640,4400,4400,4400,4400,0
|
|
20230714,135400,94640640,4400,4400,4400,4400,0
|
|
20230714,135300,94640640,4400,4400,4400,4400,0
|
|
20230714,135200,94640640,4400,4400,4400,4400,0
|
|
20230714,135100,94640640,4400,4400,4400,4400,0
|
|
20230714,135000,94640640,4400,4400,4400,4400,0
|
|
20230714,134900,94640640,4400,4400,4400,4400,0
|
|
20230714,134800,94640640,4400,4400,4400,4400,0
|
|
20230714,134700,94640640,4400,4400,4400,4400,280
|
|
20230714,134600,93408640,4400,4400,4400,4400,200
|
|
20230714,134500,92528640,4435,4435,4435,4435,0
|
|
20230714,134400,92528640,4435,4435,4435,4435,1
|
|
20230714,134300,92524205,4405,4405,4405,4405,0
|
|
20230714,134200,92524205,4405,4410,4410,4405,583
|
|
20230714,134100,89956015,4410,4415,4415,4410,404
|
|
20230714,134000,88173740,4420,4420,4420,4420,0
|
|
20230714,133900,88173740,4420,4420,4420,4420,0
|
|
20230714,133800,88173740,4420,4420,4420,4420,0
|
|
20230714,133700,88173740,4420,4420,4420,4420,39
|
|
20230714,133600,88001360,4420,4420,4420,4420,3
|
|
20230714,133500,87988100,4420,4430,4430,4420,83
|
|
20230714,133400,87620440,4435,4435,4435,4435,0
|
|
20230714,133300,87620440,4435,4435,4435,4435,0
|
|
20230714,133200,87620440,4435,4435,4435,4435,0
|
|
20230714,133100,87620440,4435,4435,4435,4435,0
|
|
20230714,133000,87620440,4435,4435,4435,4435,0
|
|
20230714,132900,87620440,4435,4435,4435,4435,0
|
|
20230714,132800,87620440,4435,4435,4435,4435,0
|
|
20230714,132700,87620440,4435,4435,4435,4435,0
|
|
20230714,132600,87620440,4435,4435,4435,4435,0
|
|
20230714,132500,87620440,4435,4435,4435,4435,0
|
|
20230714,132400,87620440,4435,4435,4435,4435,1
|
|
20230714,132300,87616005,4435,4435,4435,4435,0
|
|
20230714,132200,87616005,4435,4435,4435,4435,0
|
|
20230714,132100,87616005,4435,4435,4435,4435,0
|
|
20230714,132000,87616005,4435,4420,4435,4420,33
|
|
20230714,131900,87469895,4420,4420,4420,4420,1
|
|
20230714,131800,87465475,4420,4420,4420,4420,0
|
|
20230714,131700,87465475,4420,4420,4420,4420,0
|
|
20230714,131600,87465475,4420,4420,4420,4420,0
|
|
20230714,131500,87465475,4420,4420,4420,4420,0
|
|
20230714,131400,87465475,4420,4420,4420,4420,0
|
|
20230714,131300,87465475,4420,4420,4420,4420,0
|
|
20230714,131200,87465475,4420,4420,4420,4420,0
|
|
20230714,131100,87465475,4420,4420,4420,4420,0
|
|
20230714,131000,87465475,4420,4420,4420,4420,50
|
|
20230714,130900,87244475,4420,4420,4420,4420,0
|
|
20230714,130800,87244475,4420,4420,4420,4420,0
|
|
20230714,130700,87244475,4420,4420,4420,4420,0
|
|
20230714,130600,87244475,4420,4420,4420,4420,0
|
|
20230714,130500,87244475,4420,4420,4420,4420,0
|
|
20230714,130400,87244475,4420,4420,4420,4420,0
|
|
20230714,130300,87244475,4420,4420,4420,4420,0
|
|
20230714,130200,87244475,4420,4420,4420,4420,202
|
|
20230714,130100,86351635,4415,4415,4415,4415,0
|
|
20230714,130000,86351635,4415,4415,4415,4415,0
|
|
20230714,125900,86351635,4415,4415,4415,4415,0
|
|
20230714,125800,86351635,4415,4415,4415,4415,0
|
|
20230714,125700,86351635,4415,4415,4415,4415,0
|
|
20230714,125600,86351635,4415,4415,4415,4415,0
|
|
20230714,125500,86351635,4415,4415,4415,4415,175
|
|
20230714,125400,85579010,4415,4415,4415,4415,0
|
|
20230714,125300,85579010,4415,4415,4415,4415,0
|
|
20230714,125200,85579010,4415,4415,4415,4415,0
|
|
20230714,125100,85579010,4415,4415,4415,4415,0
|
|
20230714,125000,85579010,4415,4415,4415,4415,17
|
|
20230714,124900,85503955,4420,4420,4420,4420,0
|
|
20230714,124800,85503955,4420,4420,4420,4420,0
|
|
20230714,124700,85503955,4420,4420,4420,4420,0
|
|
20230714,124600,85503955,4420,4420,4420,4420,0
|
|
20230714,124500,85503955,4420,4420,4420,4420,1
|
|
20230714,124400,85499535,4415,4415,4415,4415,0
|
|
20230714,124300,85499535,4415,4415,4415,4415,0
|
|
20230714,124200,85499535,4415,4415,4415,4415,0
|
|
20230714,124100,85499535,4415,4415,4415,4415,9
|
|
20230714,124000,85459800,4415,4415,4415,4415,106
|
|
20230714,123900,84991810,4415,4415,4415,4415,0
|
|
20230714,123800,84991810,4415,4415,4415,4415,0
|
|
20230714,123700,84991810,4415,4415,4415,4415,0
|
|
20230714,123600,84991810,4415,4415,4415,4415,0
|
|
20230714,123500,84991810,4415,4415,4415,4415,0
|
|
20230714,123400,84991810,4415,4415,4415,4415,0
|
|
20230714,123300,84991810,4415,4415,4415,4415,0
|
|
20230714,123200,84991810,4415,4415,4415,4415,0
|
|
20230714,123100,84991810,4415,4415,4415,4415,0
|
|
20230714,123000,84991810,4415,4415,4415,4415,299
|
|
20230714,122900,83671725,4415,4415,4415,4415,0
|
|
20230714,122800,83671725,4415,4415,4415,4415,0
|
|
20230714,122700,83671725,4415,4415,4415,4415,0
|
|
20230714,122600,83671725,4415,4415,4415,4415,0
|
|
20230714,122500,83671725,4415,4415,4415,4415,1
|
|
20230714,122400,83667310,4415,4415,4415,4415,0
|
|
20230714,122300,83667310,4415,4415,4415,4415,0
|
|
20230714,122200,83667310,4415,4415,4415,4415,0
|
|
20230714,122100,83667310,4415,4415,4415,4415,3
|
|
20230714,122000,83654065,4415,4415,4415,4415,0
|
|
20230714,121900,83654065,4415,4415,4415,4415,0
|
|
20230714,121800,83654065,4415,4415,4415,4415,0
|
|
20230714,121700,83654065,4415,4415,4415,4415,0
|
|
20230714,121600,83654065,4415,4415,4415,4415,0
|
|
20230714,121500,83654065,4415,4415,4415,4415,100
|
|
20230714,121400,83212565,4415,4415,4415,4415,0
|
|
20230714,121300,83212565,4415,4415,4415,4415,0
|
|
20230714,121200,83212565,4415,4415,4415,4415,0
|
|
20230714,121100,83212565,4415,4415,4415,4415,10
|
|
20230714,121000,83168415,4390,4390,4390,4390,0
|
|
20230714,120900,83168415,4390,4390,4390,4390,0
|
|
20230714,120800,83168415,4390,4400,4400,4390,401
|
|
20230714,120700,81405445,4400,4400,4400,4400,0
|
|
20230714,120600,81405445,4400,4400,4400,4400,0
|
|
20230714,120500,81405445,4400,4400,4400,4400,0
|
|
20230714,120400,81405445,4400,4405,4405,4400,62
|
|
20230714,120300,81132445,4405,4405,4405,4405,0
|
|
20230714,120200,81132445,4405,4405,4405,4405,0
|
|
20230714,120100,81132445,4405,4405,4405,4405,70
|
|
20230714,120000,80824095,4415,4415,4415,4415,0
|
|
20230714,115900,80824095,4415,4415,4415,4415,0
|
|
20230714,115800,80824095,4415,4415,4415,4415,0
|
|
20230714,115700,80824095,4415,4415,4415,4415,0
|
|
20230714,115600,80824095,4415,4415,4415,4415,1
|
|
20230714,115500,80819680,4405,4405,4405,4405,0
|
|
20230714,115400,80819680,4405,4405,4405,4405,0
|
|
20230714,115300,80819680,4405,4405,4405,4405,0
|
|
20230714,115200,80819680,4405,4405,4405,4405,50
|
|
20230714,115100,80599430,4405,4405,4405,4405,0
|
|
20230714,115000,80599430,4405,4405,4405,4405,0
|
|
20230714,114900,80599430,4405,4405,4405,4405,0
|
|
20230714,114800,80599430,4405,4405,4405,4405,0
|
|
20230714,114700,80599430,4405,4405,4405,4405,945
|
|
20230714,114600,76436705,4405,4405,4405,4405,0
|
|
20230714,114500,76436705,4405,4405,4405,4405,0
|
|
20230714,114400,76436705,4405,4405,4405,4405,0
|
|
20230714,114300,76436705,4405,4405,4405,4405,0
|
|
20230714,114200,76436705,4405,4405,4405,4405,1
|
|
20230714,114100,76432300,4405,4405,4405,4405,194
|
|
20230714,114000,75577730,4405,4405,4405,4405,0
|
|
20230714,113900,75577730,4405,4405,4405,4405,170
|
|
20230714,113800,74828880,4405,4405,4405,4405,0
|
|
20230714,113700,74828880,4405,4405,4405,4405,0
|
|
20230714,113600,74828880,4405,4405,4405,4405,0
|
|
20230714,113500,74828880,4405,4405,4405,4405,0
|
|
20230714,113400,74828880,4405,4405,4405,4405,69
|
|
20230714,113300,74524935,4410,4410,4410,4410,0
|
|
20230714,113200,74524935,4410,4410,4410,4410,0
|
|
20230714,113100,74524935,4410,4410,4410,4410,102
|
|
20230714,113000,74075115,4410,4410,4410,4410,0
|
|
20230714,112900,74075115,4410,4410,4410,4410,0
|
|
20230714,112800,74075115,4410,4410,4410,4410,3
|
|
20230714,112700,74061885,4415,4415,4415,4415,0
|
|
20230714,112600,74061885,4415,4415,4415,4415,0
|
|
20230714,112500,74061885,4415,4415,4415,4415,0
|
|
20230714,112400,74061885,4415,4415,4415,4415,0
|
|
20230714,112300,74061885,4415,4415,4415,4415,2
|
|
20230714,112200,74053055,4415,4415,4415,4415,0
|
|
20230714,112100,74053055,4415,4415,4415,4415,1
|
|
20230714,112000,74048640,4415,4415,4415,4415,0
|
|
20230714,111900,74048640,4415,4415,4415,4415,0
|
|
20230714,111800,74048640,4415,4415,4415,4415,0
|
|
20230714,111700,74048640,4415,4415,4415,4415,1
|
|
20230714,111600,74044225,4405,4405,4405,4405,0
|
|
20230714,111500,74044225,4405,4405,4405,4405,0
|
|
20230714,111400,74044225,4405,4405,4405,4405,0
|
|
20230714,111300,74044225,4405,4405,4405,4405,619
|
|
20230714,111200,71317530,4405,4405,4405,4405,0
|
|
20230714,111100,71317530,4405,4405,4405,4405,0
|
|
20230714,111000,71317530,4405,4405,4405,4405,45
|
|
20230714,110900,71119305,4415,4415,4415,4415,0
|
|
20230714,110800,71119305,4415,4415,4415,4415,0
|
|
20230714,110700,71119305,4415,4415,4415,4415,0
|
|
20230714,110600,71119305,4415,4415,4415,4415,0
|
|
20230714,110500,71119305,4415,4415,4415,4415,0
|
|
20230714,110400,71119305,4415,4415,4415,4415,0
|
|
20230714,110300,71119305,4415,4415,4415,4415,10
|
|
20230714,110200,71075155,4410,4390,4410,4390,209
|
|
20230714,110100,70157525,4395,4395,4395,4395,17
|
|
20230714,110000,70082810,4400,4400,4400,4400,30
|
|
20230714,105900,69950810,4410,4410,4410,4410,0
|
|
20230714,105800,69950810,4410,4410,4410,4410,0
|
|
20230714,105700,69950810,4410,4410,4410,4410,0
|
|
20230714,105600,69950810,4410,4410,4410,4410,0
|
|
20230714,105500,69950810,4410,4410,4410,4410,0
|
|
20230714,105400,69950810,4410,4410,4410,4410,0
|
|
20230714,105300,69950810,4410,4410,4410,4410,1
|
|
20230714,105200,69946400,4410,4410,4410,4410,2
|
|
20230714,105100,69937580,4410,4410,4410,4410,171
|
|
20230714,105000,69183470,4410,4410,4410,4410,0
|
|
20230714,104900,69183470,4410,4410,4410,4410,10
|
|
20230714,104800,69139370,4410,4410,4410,4410,1
|
|
20230714,104700,69134960,4390,4390,4390,4390,0
|
|
20230714,104600,69134960,4390,4390,4390,4390,0
|
|
20230714,104500,69134960,4390,4390,4390,4390,0
|
|
20230714,104400,69134960,4390,4400,4400,4390,473
|
|
20230714,104300,67058470,4410,4410,4410,4410,0
|
|
20230714,104200,67058470,4410,4410,4410,4410,0
|
|
20230714,104100,67058470,4410,4410,4410,4410,0
|
|
20230714,104000,67058470,4410,4410,4410,4410,50
|
|
20230714,103900,66837970,4390,4390,4390,4390,0
|
|
20230714,103800,66837970,4390,4390,4390,4390,0
|
|
20230714,103700,66837970,4390,4390,4390,4390,0
|
|
20230714,103600,66837970,4390,4390,4390,4390,10
|
|
20230714,103500,66794070,4390,4390,4390,4390,5
|
|
20230714,103400,66772120,4410,4410,4410,4410,0
|
|
20230714,103300,66772120,4410,4410,4410,4410,0
|
|
20230714,103200,66772120,4410,4410,4410,4410,0
|
|
20230714,103100,66772120,4410,4410,4410,4410,0
|
|
20230714,103000,66772120,4410,4385,4410,4385,205
|
|
20230714,102900,65873120,4385,4385,4385,4385,0
|
|
20230714,102800,65873120,4385,4410,4410,4385,1381
|
|
20230714,102700,59817310,4410,4410,4410,4410,50
|
|
20230714,102600,59596810,4410,4410,4410,4410,1
|
|
20230714,102500,59592400,4410,4410,4410,4410,0
|
|
20230714,102400,59592400,4410,4410,4410,4410,0
|
|
20230714,102300,59592400,4410,4410,4410,4410,7
|
|
20230714,102200,59561530,4380,4380,4380,4380,0
|
|
20230714,102100,59561530,4380,4380,4380,4380,189
|
|
20230714,102000,58733710,4380,4380,4380,4380,2
|
|
20230714,101900,58724950,4380,4380,4380,4380,0
|
|
20230714,101800,58724950,4380,4380,4380,4380,0
|
|
20230714,101700,58724950,4380,4380,4380,4380,1392
|
|
20230714,101600,52627990,4385,4385,4385,4385,1000
|
|
20230714,101500,48242990,4385,4385,4385,4385,69
|
|
20230714,101400,47940425,4380,4380,4380,4380,0
|
|
20230714,101300,47940425,4380,4380,4380,4380,0
|
|
20230714,101200,47940425,4380,4380,4380,4380,0
|
|
20230714,101100,47940425,4380,4380,4380,4380,0
|
|
20230714,101000,47940425,4380,4380,4380,4380,0
|
|
20230714,100900,47940425,4380,4380,4380,4380,0
|
|
20230714,100800,47940425,4380,4380,4380,4380,0
|
|
20230714,100700,47940425,4380,4400,4400,4380,400
|
|
20230714,100600,46186505,4400,4400,4400,4400,5
|
|
20230714,100500,46164505,4400,4400,4400,4400,0
|
|
20230714,100400,46164505,4400,4400,4400,4400,0
|
|
20230714,100300,46164505,4400,4400,4400,4400,108
|
|
20230714,100200,45689305,4400,4400,4400,4400,1
|
|
20230714,100100,45684905,4400,4400,4400,4400,0
|
|
20230714,100000,45684905,4400,4400,4400,4400,0
|
|
20230714,095900,45684905,4400,4400,4400,4400,0
|
|
20230714,095800,45684905,4400,4395,4400,4395,2
|
|
20230714,095700,45676110,4385,4395,4395,4385,1000
|
|
20230714,095600,41286855,4395,4395,4395,4395,0
|
|
20230714,095500,41286855,4395,4395,4395,4395,100
|
|
20230714,095400,40847355,4395,4395,4395,4395,518
|
|
20230714,095300,38570745,4395,4395,4395,4395,0
|
|
20230714,095200,38570745,4395,4395,4395,4395,0
|
|
20230714,095100,38570745,4395,4415,4415,4395,14
|
|
20230714,095000,38509110,4415,4415,4415,4415,0
|
|
20230714,094900,38509110,4415,4415,4415,4415,300
|
|
20230714,094800,37184610,4410,4410,4410,4410,184
|
|
20230714,094700,36373170,4400,4400,4400,4400,0
|
|
20230714,094600,36373170,4400,4400,4400,4400,0
|
|
20230714,094500,36373170,4400,4400,4400,4400,0
|
|
20230714,094400,36373170,4400,4400,4400,4400,0
|
|
20230714,094300,36373170,4400,4400,4400,4400,100
|
|
20230714,094200,35933170,4395,4395,4395,4395,0
|
|
20230714,094100,35933170,4395,4400,4400,4395,200
|
|
20230714,094000,35054155,4400,4400,4400,4400,2318
|
|
20230714,093900,24854955,4410,4405,4410,4405,51
|
|
20230714,093800,24630295,4415,4415,4415,4415,300
|
|
20230714,093700,23305795,4415,4415,4415,4415,0
|
|
20230714,093600,23305795,4415,4415,4415,4415,6
|
|
20230714,093500,23279305,4400,4420,4420,4400,181
|
|
20230714,093400,22482840,4420,4405,4420,4405,1186
|
|
20230714,093300,17258445,4420,4410,4420,4410,14
|
|
20230714,093200,17196695,4420,4420,4420,4405,1179
|
|
20230714,093100,11995825,4420,4420,4420,4420,12
|
|
20230714,093000,11942785,4420,4420,4420,4420,110
|
|
20230714,092900,11456585,4420,4420,4420,4420,31
|
|
20230714,092800,11319565,4420,4420,4420,4420,1
|
|
20230714,092700,11315145,4420,4430,4430,4420,222
|
|
20230714,092600,10333685,4430,4430,4430,4430,0
|
|
20230714,092500,10333685,4430,4430,4430,4430,0
|
|
20230714,092400,10333685,4430,4430,4430,4430,1
|
|
20230714,092300,10329255,4430,4430,4430,4430,0
|
|
20230714,092200,10329255,4430,4430,4435,4430,74
|
|
20230714,092100,10001110,4435,4435,4435,4435,144
|
|
20230714,092000,9362470,4435,4435,4435,4435,0
|
|
20230714,091900,9362470,4435,4435,4435,4435,0
|
|
20230714,091800,9362470,4435,4435,4435,4435,0
|
|
20230714,091700,9362470,4435,4420,4435,4420,144
|
|
20230714,091600,8725975,4425,4425,4425,4425,65
|
|
20230714,091500,8438350,4425,4425,4425,4420,189
|
|
20230714,091400,7602525,4425,4420,4425,4420,201
|
|
20230714,091300,6713600,4420,4420,4420,4420,704
|
|
20230714,091200,3601920,4420,4430,4430,4420,566
|
|
20230714,091100,1100180,4435,4435,4435,4435,12
|
|
20230714,091000,1046960,4445,4445,4445,4445,0
|
|
20230714,090900,1046960,4445,4445,4445,4445,0
|
|
20230714,090800,1046960,4445,4445,4445,4445,0
|
|
20230714,090700,1046960,4445,4445,4445,4445,6
|
|
20230714,090600,1020290,4455,4455,4455,4455,0
|
|
20230714,090500,1020290,4455,4455,4455,4455,0
|
|
20230714,090400,1020290,4455,4470,4475,4455,6
|
|
20230714,090300,993465,4455,4455,4455,4455,0
|
|
20230714,090200,993465,4455,4455,4455,4455,0
|
|
20230714,090100,993465,4455,4455,4455,4455,143
|
|
20230714,090000,356400,4455,4455,4455,4455,80
|