703 lines
33 KiB
CSV
703 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,204000,452912425,4365,4365,4365,4365,4356
|
|
20230706,203900,452912425,4365,4365,4365,4365,0
|
|
20230706,203800,452912425,4365,4365,4365,4365,0
|
|
20230706,203700,452912425,4365,4365,4365,4365,0
|
|
20230706,203600,452912425,4365,4365,4365,4365,0
|
|
20230706,203500,452912425,4365,4365,4365,4365,0
|
|
20230706,203400,452912425,4365,4365,4365,4365,0
|
|
20230706,203300,452912425,4365,4365,4365,4365,0
|
|
20230706,203200,452912425,4365,4365,4365,4365,0
|
|
20230706,203100,452912425,4365,4365,4365,4365,0
|
|
20230706,203000,452912425,4365,4365,4365,4365,0
|
|
20230706,202900,452912425,4365,4365,4365,4365,0
|
|
20230706,202800,452912425,4365,4365,4365,4365,0
|
|
20230706,202700,452912425,4365,4365,4365,4365,0
|
|
20230706,202600,452912425,4365,4365,4365,4365,0
|
|
20230706,202500,452912425,4365,4365,4365,4365,0
|
|
20230706,202400,452912425,4365,4365,4365,4365,0
|
|
20230706,202300,452912425,4365,4365,4365,4365,0
|
|
20230706,202200,452912425,4365,4365,4365,4365,0
|
|
20230706,202100,452912425,4365,4365,4365,4365,0
|
|
20230706,202000,452912425,4365,4365,4365,4365,0
|
|
20230706,201900,452912425,4365,4365,4365,4365,0
|
|
20230706,201800,452912425,4365,4365,4365,4365,0
|
|
20230706,201700,452912425,4365,4365,4365,4365,0
|
|
20230706,201600,452912425,4365,4365,4365,4365,0
|
|
20230706,201500,452912425,4365,4365,4365,4365,0
|
|
20230706,201400,452912425,4365,4365,4365,4365,0
|
|
20230706,201300,452912425,4365,4365,4365,4365,0
|
|
20230706,201200,452912425,4365,4365,4365,4365,0
|
|
20230706,201100,452912425,4365,4365,4365,4365,0
|
|
20230706,201000,452912425,4365,4365,4365,4365,4356
|
|
20230706,200900,452912425,4365,4365,4365,4365,0
|
|
20230706,200800,452912425,4365,4365,4365,4365,0
|
|
20230706,200700,452912425,4365,4365,4365,4365,0
|
|
20230706,200600,452912425,4365,4365,4365,4365,0
|
|
20230706,200500,452912425,4365,4365,4365,4365,0
|
|
20230706,200400,452912425,4365,4365,4365,4365,0
|
|
20230706,200300,452912425,4365,4365,4365,4365,0
|
|
20230706,200200,452912425,4365,4365,4365,4365,0
|
|
20230706,200100,452912425,4365,4365,4365,4365,0
|
|
20230706,200000,452912425,4365,4365,4365,4365,0
|
|
20230706,195900,452912425,4365,4365,4365,4365,0
|
|
20230706,195800,452912425,4365,4365,4365,4365,0
|
|
20230706,195700,452912425,4365,4365,4365,4365,0
|
|
20230706,195600,452912425,4365,4365,4365,4365,0
|
|
20230706,195500,452912425,4365,4365,4365,4365,0
|
|
20230706,195400,452912425,4365,4365,4365,4365,0
|
|
20230706,195300,452912425,4365,4365,4365,4365,0
|
|
20230706,195200,452912425,4365,4365,4365,4365,0
|
|
20230706,195100,452912425,4365,4365,4365,4365,0
|
|
20230706,195000,452912425,4365,4365,4365,4365,0
|
|
20230706,194900,452912425,4365,4365,4365,4365,0
|
|
20230706,194800,452912425,4365,4365,4365,4365,0
|
|
20230706,194700,452912425,4365,4365,4365,4365,0
|
|
20230706,194600,452912425,4365,4365,4365,4365,0
|
|
20230706,194500,452912425,4365,4365,4365,4365,0
|
|
20230706,194400,452912425,4365,4365,4365,4365,0
|
|
20230706,194300,452912425,4365,4365,4365,4365,0
|
|
20230706,194200,452912425,4365,4365,4365,4365,0
|
|
20230706,194100,452912425,4365,4365,4365,4365,0
|
|
20230706,194000,452912425,4365,4365,4365,4365,4356
|
|
20230706,193900,452912425,4365,4365,4365,4365,0
|
|
20230706,193800,452912425,4365,4365,4365,4365,0
|
|
20230706,193700,452912425,4365,4365,4365,4365,0
|
|
20230706,193600,452912425,4365,4365,4365,4365,0
|
|
20230706,193500,452912425,4365,4365,4365,4365,0
|
|
20230706,193400,452912425,4365,4365,4365,4365,0
|
|
20230706,193300,452912425,4365,4365,4365,4365,0
|
|
20230706,193200,452912425,4365,4365,4365,4365,0
|
|
20230706,193100,452912425,4365,4365,4365,4365,0
|
|
20230706,193000,452912425,4365,4365,4365,4365,0
|
|
20230706,192900,452912425,4365,4365,4365,4365,0
|
|
20230706,192800,452912425,4365,4365,4365,4365,0
|
|
20230706,192700,452912425,4365,4365,4365,4365,0
|
|
20230706,192600,452912425,4365,4365,4365,4365,0
|
|
20230706,192500,452912425,4365,4365,4365,4365,0
|
|
20230706,192400,452912425,4365,4365,4365,4365,0
|
|
20230706,192300,452912425,4365,4365,4365,4365,0
|
|
20230706,192200,452912425,4365,4365,4365,4365,0
|
|
20230706,192100,452912425,4365,4365,4365,4365,0
|
|
20230706,192000,452912425,4365,4365,4365,4365,0
|
|
20230706,191900,452912425,4365,4365,4365,4365,0
|
|
20230706,191800,452912425,4365,4365,4365,4365,0
|
|
20230706,191700,452912425,4365,4365,4365,4365,0
|
|
20230706,191600,452912425,4365,4365,4365,4365,0
|
|
20230706,191500,452912425,4365,4365,4365,4365,0
|
|
20230706,191400,452912425,4365,4365,4365,4365,0
|
|
20230706,191300,452912425,4365,4365,4365,4365,0
|
|
20230706,191200,452912425,4365,4365,4365,4365,0
|
|
20230706,191100,452912425,4365,4365,4365,4365,0
|
|
20230706,191000,452912425,4365,4365,4365,4365,4356
|
|
20230706,190900,452912425,4365,4365,4365,4365,0
|
|
20230706,190800,452912425,4365,4365,4365,4365,0
|
|
20230706,190700,452912425,4365,4365,4365,4365,0
|
|
20230706,190600,452912425,4365,4365,4365,4365,0
|
|
20230706,190500,452912425,4365,4365,4365,4365,0
|
|
20230706,190400,452912425,4365,4365,4365,4365,0
|
|
20230706,190300,452912425,4365,4365,4365,4365,0
|
|
20230706,190200,452912425,4365,4365,4365,4365,0
|
|
20230706,190100,452912425,4365,4365,4365,4365,0
|
|
20230706,190000,452912425,4365,4365,4365,4365,0
|
|
20230706,185900,452912425,4365,4365,4365,4365,0
|
|
20230706,185800,452912425,4365,4365,4365,4365,0
|
|
20230706,185700,452912425,4365,4365,4365,4365,0
|
|
20230706,185600,452912425,4365,4365,4365,4365,0
|
|
20230706,185500,452912425,4365,4365,4365,4365,0
|
|
20230706,185400,452912425,4365,4365,4365,4365,0
|
|
20230706,185300,452912425,4365,4365,4365,4365,0
|
|
20230706,185200,452912425,4365,4365,4365,4365,0
|
|
20230706,185100,452912425,4365,4365,4365,4365,0
|
|
20230706,185000,452912425,4365,4365,4365,4365,0
|
|
20230706,184900,452912425,4365,4365,4365,4365,0
|
|
20230706,184800,452912425,4365,4365,4365,4365,0
|
|
20230706,184700,452912425,4365,4365,4365,4365,0
|
|
20230706,184600,452912425,4365,4365,4365,4365,0
|
|
20230706,184500,452912425,4365,4365,4365,4365,0
|
|
20230706,184400,452912425,4365,4365,4365,4365,0
|
|
20230706,184300,452912425,4365,4365,4365,4365,0
|
|
20230706,184200,452912425,4365,4365,4365,4365,0
|
|
20230706,184100,452912425,4365,4365,4365,4365,0
|
|
20230706,184000,452912425,4365,4365,4365,4365,4356
|
|
20230706,183900,452912425,4365,4365,4365,4365,0
|
|
20230706,183800,452912425,4365,4365,4365,4365,0
|
|
20230706,183700,452912425,4365,4365,4365,4365,0
|
|
20230706,183600,452912425,4365,4365,4365,4365,0
|
|
20230706,183500,452912425,4365,4365,4365,4365,0
|
|
20230706,183400,452912425,4365,4365,4365,4365,0
|
|
20230706,183300,452912425,4365,4365,4365,4365,0
|
|
20230706,183200,452912425,4365,4365,4365,4365,0
|
|
20230706,183100,452912425,4365,4365,4365,4365,0
|
|
20230706,183000,452912425,4365,4365,4365,4365,0
|
|
20230706,182900,452912425,4365,4365,4365,4365,0
|
|
20230706,182800,452912425,4365,4365,4365,4365,0
|
|
20230706,182700,452912425,4365,4365,4365,4365,0
|
|
20230706,182600,452912425,4365,4365,4365,4365,0
|
|
20230706,182500,452912425,4365,4365,4365,4365,0
|
|
20230706,182400,452912425,4365,4365,4365,4365,0
|
|
20230706,182300,452912425,4365,4365,4365,4365,0
|
|
20230706,182200,452912425,4365,4365,4365,4365,0
|
|
20230706,182100,452912425,4365,4365,4365,4365,0
|
|
20230706,182000,452912425,4365,4365,4365,4365,0
|
|
20230706,181900,452912425,4365,4365,4365,4365,0
|
|
20230706,181800,452912425,4365,4365,4365,4365,0
|
|
20230706,181700,452912425,4365,4365,4365,4365,0
|
|
20230706,181600,452912425,4365,4365,4365,4365,0
|
|
20230706,181500,452912425,4365,4365,4365,4365,0
|
|
20230706,181400,452912425,4365,4365,4365,4365,0
|
|
20230706,181300,452912425,4365,4365,4365,4365,0
|
|
20230706,181200,452912425,4365,4365,4365,4365,0
|
|
20230706,181100,452912425,4365,4365,4365,4365,0
|
|
20230706,181000,452912425,4365,4365,4365,4365,4356
|
|
20230706,180900,452912425,4365,4365,4365,4365,0
|
|
20230706,180800,452912425,4365,4365,4365,4365,0
|
|
20230706,180700,452912425,4365,4365,4365,4365,0
|
|
20230706,180600,452912425,4365,4365,4365,4365,0
|
|
20230706,180500,452912425,4365,4365,4365,4365,0
|
|
20230706,180400,452912425,4365,4365,4365,4365,0
|
|
20230706,180300,452912425,4365,4365,4365,4365,0
|
|
20230706,180200,452912425,4365,4365,4365,4365,0
|
|
20230706,180100,452912425,4365,4365,4365,4365,0
|
|
20230706,180000,452912425,4365,4365,4365,4365,0
|
|
20230706,175900,452912425,4365,4365,4365,4365,0
|
|
20230706,175800,452912425,4365,4365,4365,4365,0
|
|
20230706,175700,452912425,4365,4365,4365,4365,0
|
|
20230706,175600,452912425,4365,4365,4365,4365,0
|
|
20230706,175500,452912425,4365,4365,4365,4365,0
|
|
20230706,175400,452912425,4365,4365,4365,4365,0
|
|
20230706,175300,452912425,4365,4365,4365,4365,0
|
|
20230706,175200,452912425,4365,4365,4365,4365,0
|
|
20230706,175100,452912425,4365,4365,4365,4365,0
|
|
20230706,175000,452912425,4365,4365,4365,4365,0
|
|
20230706,174900,452912425,4365,4365,4365,4365,0
|
|
20230706,174800,452912425,4365,4365,4365,4365,0
|
|
20230706,174700,452912425,4365,4365,4365,4365,0
|
|
20230706,174600,452912425,4365,4365,4365,4365,0
|
|
20230706,174500,452912425,4365,4365,4365,4365,0
|
|
20230706,174400,452912425,4365,4365,4365,4365,0
|
|
20230706,174300,452912425,4365,4365,4365,4365,0
|
|
20230706,174200,452912425,4365,4365,4365,4365,0
|
|
20230706,174100,452912425,4365,4365,4365,4365,0
|
|
20230706,174000,452912425,4365,4365,4365,4365,4356
|
|
20230706,173900,452912425,4365,4365,4365,4365,0
|
|
20230706,173800,452912425,4365,4365,4365,4365,0
|
|
20230706,173700,452912425,4365,4365,4365,4365,0
|
|
20230706,173600,452912425,4365,4365,4365,4365,0
|
|
20230706,173500,452912425,4365,4365,4365,4365,0
|
|
20230706,173400,452912425,4365,4365,4365,4365,0
|
|
20230706,173300,452912425,4365,4365,4365,4365,0
|
|
20230706,173200,452912425,4365,4365,4365,4365,0
|
|
20230706,173100,452912425,4365,4365,4365,4365,0
|
|
20230706,173000,452912425,4365,4365,4365,4365,0
|
|
20230706,172900,452912425,4365,4365,4365,4365,0
|
|
20230706,172800,452912425,4365,4365,4365,4365,0
|
|
20230706,172700,452912425,4365,4365,4365,4365,0
|
|
20230706,172600,452912425,4365,4365,4365,4365,0
|
|
20230706,172500,452912425,4365,4365,4365,4365,0
|
|
20230706,172400,452912425,4365,4365,4365,4365,0
|
|
20230706,172300,452912425,4365,4365,4365,4365,0
|
|
20230706,172200,452912425,4365,4365,4365,4365,0
|
|
20230706,172100,452912425,4365,4365,4365,4365,0
|
|
20230706,172000,452912425,4365,4365,4365,4365,0
|
|
20230706,171900,452912425,4365,4365,4365,4365,0
|
|
20230706,171800,452912425,4365,4365,4365,4365,0
|
|
20230706,171700,452912425,4365,4365,4365,4365,0
|
|
20230706,171600,452912425,4365,4365,4365,4365,0
|
|
20230706,171500,452912425,4365,4365,4365,4365,0
|
|
20230706,171400,452912425,4365,4365,4365,4365,0
|
|
20230706,171300,452912425,4365,4365,4365,4365,0
|
|
20230706,171200,452912425,4365,4365,4365,4365,0
|
|
20230706,171100,452912425,4365,4365,4365,4365,0
|
|
20230706,171000,452912425,4365,4365,4365,4365,4356
|
|
20230706,170900,452912425,4365,4365,4365,4365,0
|
|
20230706,170800,452912425,4365,4365,4365,4365,0
|
|
20230706,170700,452912425,4365,4365,4365,4365,0
|
|
20230706,170600,452912425,4365,4365,4365,4365,0
|
|
20230706,170500,452912425,4365,4365,4365,4365,0
|
|
20230706,170400,452912425,4365,4365,4365,4365,0
|
|
20230706,170300,452912425,4365,4365,4365,4365,0
|
|
20230706,170200,452912425,4365,4365,4365,4365,0
|
|
20230706,170100,452912425,4365,4365,4365,4365,0
|
|
20230706,170000,452912425,4365,4365,4365,4365,0
|
|
20230706,165900,452912425,4365,4365,4365,4365,0
|
|
20230706,165800,452912425,4365,4365,4365,4365,0
|
|
20230706,165700,452912425,4365,4365,4365,4365,0
|
|
20230706,165600,452912425,4365,4365,4365,4365,0
|
|
20230706,165500,452912425,4365,4365,4365,4365,0
|
|
20230706,165400,452912425,4365,4365,4365,4365,0
|
|
20230706,165300,452912425,4365,4365,4365,4365,0
|
|
20230706,165200,452912425,4365,4365,4365,4365,0
|
|
20230706,165100,452912425,4365,4365,4365,4365,0
|
|
20230706,165000,452912425,4365,4365,4365,4365,0
|
|
20230706,164900,452912425,4365,4365,4365,4365,0
|
|
20230706,164800,452912425,4365,4365,4365,4365,0
|
|
20230706,164700,452912425,4365,4365,4365,4365,0
|
|
20230706,164600,452912425,4365,4365,4365,4365,0
|
|
20230706,164500,452912425,4365,4365,4365,4365,0
|
|
20230706,164400,452912425,4365,4365,4365,4365,0
|
|
20230706,164300,452912425,4365,4365,4365,4365,0
|
|
20230706,164200,452912425,4365,4365,4365,4365,0
|
|
20230706,164100,452912425,4365,4365,4365,4365,0
|
|
20230706,164000,452912425,4365,4365,4365,4365,4356
|
|
20230706,163900,452912425,4365,4365,4365,4365,0
|
|
20230706,163800,452912425,4365,4365,4365,4365,0
|
|
20230706,163700,452912425,4365,4365,4365,4365,0
|
|
20230706,163600,452912425,4365,4365,4365,4365,0
|
|
20230706,163500,452912425,4365,4365,4365,4365,0
|
|
20230706,163400,452912425,4365,4365,4365,4365,0
|
|
20230706,163300,452912425,4365,4365,4365,4365,0
|
|
20230706,163200,452912425,4365,4365,4365,4365,0
|
|
20230706,163100,452912425,4365,4365,4365,4365,0
|
|
20230706,163000,452912425,4365,4365,4365,4365,0
|
|
20230706,162900,452912425,4365,4365,4365,4365,0
|
|
20230706,162800,452912425,4365,4365,4365,4365,0
|
|
20230706,162700,452912425,4365,4365,4365,4365,0
|
|
20230706,162600,452912425,4365,4365,4365,4365,0
|
|
20230706,162500,452912425,4365,4365,4365,4365,0
|
|
20230706,162400,452912425,4365,4365,4365,4365,0
|
|
20230706,162300,452912425,4365,4365,4365,4365,0
|
|
20230706,162200,452912425,4365,4365,4365,4365,0
|
|
20230706,162100,452912425,4365,4365,4365,4365,0
|
|
20230706,162000,452912425,4365,4365,4365,4365,0
|
|
20230706,161900,452912425,4365,4365,4365,4365,0
|
|
20230706,161800,452912425,4365,4365,4365,4365,0
|
|
20230706,161700,452912425,4365,4365,4365,4365,0
|
|
20230706,161600,452912425,4365,4365,4365,4365,0
|
|
20230706,161500,452912425,4365,4365,4365,4365,0
|
|
20230706,161400,452912425,4365,4365,4365,4365,0
|
|
20230706,161300,452912425,4365,4365,4365,4365,0
|
|
20230706,161200,452912425,4365,4365,4365,4365,0
|
|
20230706,161100,452912425,4365,4365,4365,4365,0
|
|
20230706,161000,452912425,4365,4365,4365,4365,4356
|
|
20230706,160900,452912425,4365,4365,4365,4365,0
|
|
20230706,160800,452912425,4365,4365,4365,4365,0
|
|
20230706,160700,452912425,4365,4365,4365,4365,0
|
|
20230706,160600,452912425,4365,4365,4365,4365,0
|
|
20230706,160500,452912425,4365,4365,4365,4365,0
|
|
20230706,160400,452912425,4365,4365,4365,4365,0
|
|
20230706,160300,452912425,4365,4365,4365,4365,0
|
|
20230706,160200,452912425,4365,4365,4365,4365,0
|
|
20230706,160100,452912425,4365,4365,4365,4365,0
|
|
20230706,160000,452912425,4365,4365,4365,4365,0
|
|
20230706,155900,452912425,4365,4365,4365,4365,0
|
|
20230706,155800,452912425,4365,4365,4365,4365,0
|
|
20230706,155700,452912425,4365,4365,4365,4365,0
|
|
20230706,155600,452912425,4365,4365,4365,4365,0
|
|
20230706,155500,452912425,4365,4365,4365,4365,0
|
|
20230706,155400,452912425,4365,4365,4365,4365,0
|
|
20230706,155300,452912425,4365,4365,4365,4365,0
|
|
20230706,155200,452912425,4365,4365,4365,4365,0
|
|
20230706,155100,452912425,4365,4365,4365,4365,0
|
|
20230706,155000,452912425,4365,4365,4365,4365,0
|
|
20230706,154900,452912425,4365,4365,4365,4365,0
|
|
20230706,154800,452912425,4365,4365,4365,4365,0
|
|
20230706,154700,452912425,4365,4365,4365,4365,0
|
|
20230706,154600,452912425,4365,4365,4365,4365,0
|
|
20230706,154500,452912425,4365,4365,4365,4365,0
|
|
20230706,154400,452912425,4365,4365,4365,4365,0
|
|
20230706,154300,452912425,4365,4365,4365,4365,0
|
|
20230706,154200,452912425,4365,4365,4365,4365,0
|
|
20230706,154100,452912425,4365,4365,4365,4365,0
|
|
20230706,154000,452912425,4365,4365,4365,4365,4356
|
|
20230706,153900,452912425,4365,4365,4365,4365,0
|
|
20230706,153800,452912425,4365,4365,4365,4365,0
|
|
20230706,153700,452912425,4365,4365,4365,4365,0
|
|
20230706,153600,452912425,4365,4365,4365,4365,0
|
|
20230706,153500,452912425,4365,4365,4365,4365,0
|
|
20230706,153400,452912425,4365,4365,4365,4365,0
|
|
20230706,153300,452912425,4365,4365,4365,4365,0
|
|
20230706,153200,452912425,4365,4365,4365,4365,0
|
|
20230706,153100,452912425,4365,4365,4365,4365,0
|
|
20230706,153000,452912425,4365,4365,4365,4365,4356
|
|
20230706,152900,433898485,4360,4360,4360,4360,0
|
|
20230706,152800,433898485,4360,4360,4360,4360,0
|
|
20230706,152700,433898485,4360,4360,4360,4360,0
|
|
20230706,152600,433898485,4360,4360,4360,4360,0
|
|
20230706,152500,433898485,4360,4360,4360,4360,0
|
|
20230706,152400,433898485,4360,4360,4360,4360,0
|
|
20230706,152300,433898485,4360,4360,4360,4360,0
|
|
20230706,152200,433898485,4360,4360,4360,4360,0
|
|
20230706,152100,433898485,4360,4360,4360,4360,0
|
|
20230706,152000,433898485,4360,4360,4360,4360,0
|
|
20230706,151900,433898485,4360,4355,4360,4350,579
|
|
20230706,151800,431375045,4350,4355,4355,4350,28
|
|
20230706,151700,431253185,4350,4345,4350,4345,118
|
|
20230706,151600,430740395,4345,4350,4355,4345,373
|
|
20230706,151500,429117810,4355,4350,4355,4350,32
|
|
20230706,151400,428978560,4350,4350,4350,4350,144
|
|
20230706,151300,428352160,4355,4340,4355,4340,449
|
|
20230706,151200,426402035,4340,4340,4340,4335,895
|
|
20230706,151100,422517815,4340,4340,4340,4335,103
|
|
20230706,151000,422070875,4340,4340,4340,4335,680
|
|
20230706,150900,419119755,4340,4340,4340,4335,146
|
|
20230706,150800,418486195,4335,4335,4340,4335,168
|
|
20230706,150700,417757580,4340,4340,4340,4335,361
|
|
20230706,150600,416191480,4340,4335,4340,4335,78
|
|
20230706,150500,415853040,4335,4335,4335,4335,16
|
|
20230706,150400,415783680,4335,4335,4335,4335,16
|
|
20230706,150300,415714320,4335,4340,4340,4335,217
|
|
20230706,150200,414773585,4340,4335,4340,4335,81
|
|
20230706,150100,414422125,4340,4340,4340,4340,170
|
|
20230706,150000,413684325,4345,4335,4345,4335,35
|
|
20230706,145900,413532360,4345,4345,4345,4345,0
|
|
20230706,145800,413532360,4345,4335,4345,4335,92
|
|
20230706,145700,413133530,4335,4340,4340,4335,415
|
|
20230706,145600,411332750,4350,4350,4350,4350,0
|
|
20230706,145500,411332750,4350,4350,4350,4350,0
|
|
20230706,145400,411332750,4350,4345,4350,4345,162
|
|
20230706,145300,410628770,4340,4340,4340,4340,17
|
|
20230706,145200,410554990,4345,4340,4345,4340,252
|
|
20230706,145100,409460760,4340,4335,4340,4335,73
|
|
20230706,145000,409144110,4325,4330,4330,4325,850
|
|
20230706,144900,405465860,4330,4330,4330,4330,30
|
|
20230706,144800,405335960,4330,4340,4340,4330,703
|
|
20230706,144700,402288040,4340,4340,4340,4340,14
|
|
20230706,144600,402227280,4350,4350,4350,4350,0
|
|
20230706,144500,402227280,4350,4350,4350,4350,1
|
|
20230706,144400,402222930,4350,4350,4350,4350,1
|
|
20230706,144300,402218580,4330,4330,4330,4330,0
|
|
20230706,144200,402218580,4330,4340,4350,4330,2280
|
|
20230706,144100,392333030,4345,4345,4345,4345,0
|
|
20230706,144000,392333030,4345,4345,4345,4345,199
|
|
20230706,143900,391468375,4355,4355,4355,4355,11
|
|
20230706,143800,391420470,4355,4350,4355,4350,622
|
|
20230706,143700,388714525,4350,4350,4350,4350,0
|
|
20230706,143600,388714525,4350,4350,4350,4350,18
|
|
20230706,143500,388636225,4355,4355,4355,4355,277
|
|
20230706,143400,387429890,4350,4350,4350,4350,1434
|
|
20230706,143300,381191990,4345,4350,4350,4345,17
|
|
20230706,143200,381118120,4345,4345,4345,4345,136
|
|
20230706,143100,380527200,4345,4345,4345,4345,212
|
|
20230706,143000,379606060,4350,4350,4350,4350,103
|
|
20230706,142900,379158010,4340,4340,4340,4340,1
|
|
20230706,142800,379153670,4340,4340,4340,4340,0
|
|
20230706,142700,379153670,4340,4340,4340,4340,70
|
|
20230706,142600,378849870,4340,4345,4350,4340,1442
|
|
20230706,142500,372589560,4350,4350,4350,4345,23
|
|
20230706,142400,372489605,4350,4345,4350,4345,45
|
|
20230706,142300,372293935,4345,4350,4350,4345,333
|
|
20230706,142200,370846675,4345,4350,4350,4345,117
|
|
20230706,142100,370337895,4345,4345,4345,4345,0
|
|
20230706,142000,370337895,4345,4345,4345,4345,21
|
|
20230706,141900,370246650,4350,4345,4350,4345,18
|
|
20230706,141800,370168435,4345,4345,4345,4345,217
|
|
20230706,141700,369225570,4345,4345,4345,4345,18
|
|
20230706,141600,369147360,4350,4350,4350,4350,0
|
|
20230706,141500,369147360,4350,4350,4350,4350,1
|
|
20230706,141400,369143010,4345,4340,4345,4340,188
|
|
20230706,141300,368327000,4340,4340,4340,4340,0
|
|
20230706,141200,368327000,4340,4340,4340,4340,82
|
|
20230706,141100,367971120,4345,4345,4345,4345,403
|
|
20230706,141000,366220085,4345,4345,4345,4345,0
|
|
20230706,140900,366220085,4345,4345,4345,4340,517
|
|
20230706,140800,363973805,4345,4345,4345,4345,0
|
|
20230706,140700,363973805,4345,4350,4350,4345,131
|
|
20230706,140600,363404040,4350,4350,4350,4350,17
|
|
20230706,140500,363330090,4350,4350,4355,4350,137
|
|
20230706,140400,362733640,4350,4350,4350,4350,242
|
|
20230706,140300,361680940,4355,4355,4355,4355,3
|
|
20230706,140200,361667875,4355,4360,4360,4355,192
|
|
20230706,140100,360831340,4360,4360,4360,4360,18
|
|
20230706,140000,360752860,4360,4360,4360,4360,34
|
|
20230706,135900,360604620,4360,4360,4360,4360,0
|
|
20230706,135800,360604620,4360,4360,4360,4360,267
|
|
20230706,135700,359440500,4360,4360,4360,4360,0
|
|
20230706,135600,359440500,4360,4360,4360,4360,0
|
|
20230706,135500,359440500,4360,4360,4360,4360,0
|
|
20230706,135400,359440500,4360,4360,4360,4360,0
|
|
20230706,135300,359440500,4360,4360,4360,4360,52
|
|
20230706,135200,359213780,4360,4345,4360,4345,529
|
|
20230706,135100,356912850,4345,4345,4345,4345,0
|
|
20230706,135000,356912850,4345,4345,4345,4345,400
|
|
20230706,134900,355174850,4350,4345,4350,4345,117
|
|
20230706,134800,354665985,4345,4345,4345,4345,0
|
|
20230706,134700,354665985,4345,4345,4345,4345,18
|
|
20230706,134600,354587775,4350,4350,4350,4350,125
|
|
20230706,134500,354044025,4355,4355,4355,4355,0
|
|
20230706,134400,354044025,4355,4355,4355,4355,1
|
|
20230706,134300,354039670,4365,4365,4365,4365,0
|
|
20230706,134200,354039670,4365,4365,4365,4365,0
|
|
20230706,134100,354039670,4365,4360,4365,4325,2646
|
|
20230706,134000,342545620,4360,4360,4360,4360,243
|
|
20230706,133900,341486140,4360,4360,4360,4360,218
|
|
20230706,133800,340535660,4365,4365,4365,4365,0
|
|
20230706,133700,340535660,4365,4370,4370,4365,227
|
|
20230706,133600,339544755,4370,4365,4370,4365,827
|
|
20230706,133500,335930850,4360,4360,4360,4360,31
|
|
20230706,133400,335795690,4370,4365,4370,4360,127
|
|
20230706,133300,335241095,4365,4370,4380,4365,1726
|
|
20230706,133200,327702080,4370,4370,4370,4370,1017
|
|
20230706,133100,323257790,4375,4375,4375,4375,311
|
|
20230706,133000,321897165,4375,4375,4375,4375,0
|
|
20230706,132900,321897165,4375,4385,4385,4375,3495
|
|
20230706,132800,306588665,4385,4385,4385,4385,573
|
|
20230706,132700,304076060,4390,4390,4390,4390,20
|
|
20230706,132600,303988260,4390,4390,4390,4390,0
|
|
20230706,132500,303988260,4390,4390,4390,4390,738
|
|
20230706,132400,300748440,4390,4390,4390,4390,101
|
|
20230706,132300,300305050,4390,4390,4390,4390,0
|
|
20230706,132200,300305050,4390,4390,4390,4390,0
|
|
20230706,132100,300305050,4390,4390,4390,4390,18
|
|
20230706,132000,300226030,4395,4400,4400,4395,183
|
|
20230706,131900,299421510,4400,4400,4400,4400,0
|
|
20230706,131800,299421510,4400,4400,4400,4400,21
|
|
20230706,131700,299329110,4400,4400,4400,4400,20
|
|
20230706,131600,299241110,4400,4395,4400,4395,24
|
|
20230706,131500,299135600,4395,4395,4395,4395,41
|
|
20230706,131400,298955405,4400,4395,4400,4395,129
|
|
20230706,131300,298388445,4395,4395,4395,4395,0
|
|
20230706,131200,298388445,4395,4395,4395,4395,0
|
|
20230706,131100,298388445,4395,4395,4395,4395,35
|
|
20230706,131000,298234620,4395,4395,4395,4395,0
|
|
20230706,130900,298234620,4395,4395,4395,4395,0
|
|
20230706,130800,298234620,4395,4395,4395,4395,0
|
|
20230706,130700,298234620,4395,4395,4395,4395,3
|
|
20230706,130600,298221435,4395,4395,4395,4395,18
|
|
20230706,130500,298142325,4395,4395,4395,4395,17
|
|
20230706,130400,298067610,4395,4395,4395,4395,17
|
|
20230706,130300,297992895,4395,4400,4400,4395,361
|
|
20230706,130200,296405090,4400,4400,4400,4400,17
|
|
20230706,130100,296330290,4405,4400,4405,4400,141
|
|
20230706,130000,295709275,4400,4400,4400,4400,0
|
|
20230706,125900,295709275,4400,4400,4400,4400,15
|
|
20230706,125800,295643275,4400,4400,4400,4400,18
|
|
20230706,125700,295564075,4400,4400,4400,4400,323
|
|
20230706,125600,294142875,4405,4400,4405,4400,39
|
|
20230706,125500,293971165,4405,4400,4405,4400,20
|
|
20230706,125400,293883155,4390,4395,4405,4390,524
|
|
20230706,125300,291581905,4400,4400,4400,4400,24
|
|
20230706,125200,291476305,4400,4400,4400,4400,50
|
|
20230706,125100,291256305,4405,4405,4405,4390,20
|
|
20230706,125000,291168475,4405,4405,4405,4405,0
|
|
20230706,124900,291168475,4405,4400,4405,4400,2
|
|
20230706,124800,291159670,4405,4405,4405,4405,176
|
|
20230706,124700,290384390,4405,4405,4405,4405,2
|
|
20230706,124600,290375580,4405,4395,4405,4395,256
|
|
20230706,124500,289250035,4405,4405,4405,4405,0
|
|
20230706,124400,289250035,4405,4405,4405,4405,0
|
|
20230706,124300,289250035,4405,4395,4405,4395,208
|
|
20230706,124200,288335290,4385,4385,4385,4385,9
|
|
20230706,124100,288295825,4390,4390,4395,4390,38
|
|
20230706,124000,288128965,4395,4395,4395,4395,0
|
|
20230706,123900,288128965,4395,4395,4395,4395,0
|
|
20230706,123800,288128965,4395,4395,4395,4395,194
|
|
20230706,123700,287276335,4405,4405,4405,4405,0
|
|
20230706,123600,287276335,4405,4405,4405,4405,22
|
|
20230706,123500,287179425,4405,4405,4405,4405,2
|
|
20230706,123400,287170615,4400,4400,4400,4400,0
|
|
20230706,123300,287170615,4400,4400,4400,4400,0
|
|
20230706,123200,287170615,4400,4400,4400,4400,902
|
|
20230706,123100,283201815,4400,4400,4400,4400,152
|
|
20230706,123000,282533015,4400,4395,4400,4395,1029
|
|
20230706,122900,278005975,4395,4390,4395,4390,51
|
|
20230706,122800,277781930,4390,4390,4390,4390,19
|
|
20230706,122700,277698520,4395,4395,4395,4395,188
|
|
20230706,122600,276872260,4395,4395,4395,4395,98
|
|
20230706,122500,276441550,4395,4400,4400,4395,663
|
|
20230706,122400,273527005,4390,4390,4390,4390,0
|
|
20230706,122300,273527005,4390,4390,4390,4390,66
|
|
20230706,122200,273237265,4405,4405,4405,4405,0
|
|
20230706,122100,273237265,4405,4405,4405,4405,0
|
|
20230706,122000,273237265,4405,4405,4405,4405,22
|
|
20230706,121900,273140355,4405,4405,4405,4405,0
|
|
20230706,121800,273140355,4405,4405,4405,4405,0
|
|
20230706,121700,273140355,4405,4405,4405,4405,1
|
|
20230706,121600,273135950,4405,4405,4405,4405,226
|
|
20230706,121500,272140420,4390,4385,4390,4385,235
|
|
20230706,121400,271109045,4385,4380,4385,4380,46
|
|
20230706,121300,270907425,4385,4385,4385,4385,0
|
|
20230706,121200,270907425,4385,4385,4385,4385,36
|
|
20230706,121100,270749565,4385,4385,4385,4385,0
|
|
20230706,121000,270749565,4385,4385,4385,4385,11
|
|
20230706,120900,270701330,4380,4380,4380,4380,108
|
|
20230706,120800,270228290,4380,4380,4385,4380,644
|
|
20230706,120700,267407355,4380,4380,4380,4380,7
|
|
20230706,120600,267376695,4380,4385,4385,4380,790
|
|
20230706,120500,263915860,4385,4390,4390,4385,1145
|
|
20230706,120400,258894910,4385,4385,4385,4385,1
|
|
20230706,120300,258890525,4390,4390,4390,4390,36
|
|
20230706,120200,258732485,4390,4390,4390,4390,0
|
|
20230706,120100,258732485,4390,4390,4390,4390,0
|
|
20230706,120000,258732485,4390,4390,4390,4390,0
|
|
20230706,115900,258732485,4390,4390,4390,4390,0
|
|
20230706,115800,258732485,4390,4385,4390,4385,101
|
|
20230706,115700,258289595,4390,4390,4390,4390,1
|
|
20230706,115600,258285205,4385,4385,4385,4385,39
|
|
20230706,115500,258114190,4390,4390,4390,4390,102
|
|
20230706,115400,257666410,4390,4390,4390,4390,120
|
|
20230706,115300,257139610,4390,4390,4390,4390,50
|
|
20230706,115200,256920110,4390,4390,4390,4390,443
|
|
20230706,115100,254975340,4390,4390,4390,4390,104
|
|
20230706,115000,254518780,4390,4390,4390,4390,0
|
|
20230706,114900,254518780,4390,4390,4390,4390,0
|
|
20230706,114800,254518780,4390,4390,4390,4390,0
|
|
20230706,114700,254518780,4390,4390,4390,4390,0
|
|
20230706,114600,254518780,4390,4390,4390,4390,0
|
|
20230706,114500,254518780,4390,4390,4390,4390,0
|
|
20230706,114400,254518780,4390,4410,4410,4390,1034
|
|
20230706,114300,249968130,4410,4410,4410,4410,10
|
|
20230706,114200,249924030,4430,4430,4430,4430,0
|
|
20230706,114100,249924030,4430,4430,4430,4430,0
|
|
20230706,114000,249924030,4430,4430,4430,4430,0
|
|
20230706,113900,249924030,4430,4415,4430,4415,22
|
|
20230706,113800,249826870,4395,4395,4395,4395,0
|
|
20230706,113700,249826870,4395,4395,4395,4395,0
|
|
20230706,113600,249826870,4395,4400,4400,4395,331
|
|
20230706,113500,248370685,4400,4405,4405,4400,300
|
|
20230706,113400,247049840,4415,4415,4415,4415,17
|
|
20230706,113300,246974785,4430,4430,4430,4430,0
|
|
20230706,113200,246974785,4430,4430,4430,4430,2
|
|
20230706,113100,246965925,4415,4415,4415,4415,20
|
|
20230706,113000,246877625,4430,4430,4430,4430,2
|
|
20230706,112900,246868765,4405,4405,4405,4405,24
|
|
20230706,112800,246763045,4405,4400,4405,4390,448
|
|
20230706,112700,244793995,4405,4430,4430,4405,442
|
|
20230706,112600,242845385,4405,4420,4430,4405,205
|
|
20230706,112500,241939675,4405,4405,4405,4405,55
|
|
20230706,112400,241697400,4405,4405,4405,4405,0
|
|
20230706,112300,241697400,4405,4405,4405,4405,0
|
|
20230706,112200,241697400,4405,4405,4405,4405,0
|
|
20230706,112100,241697400,4405,4395,4405,4395,56
|
|
20230706,112000,241450820,4405,4405,4405,4405,0
|
|
20230706,111900,241450820,4405,4395,4405,4395,147
|
|
20230706,111800,240804745,4395,4395,4395,4395,171
|
|
20230706,111700,240053200,4395,4395,4395,4395,50
|
|
20230706,111600,239833450,4395,4395,4395,4395,1
|
|
20230706,111500,239829055,4390,4390,4390,4390,404
|
|
20230706,111400,238055495,4395,4395,4395,4395,1
|
|
20230706,111300,238051100,4390,4390,4390,4390,0
|
|
20230706,111200,238051100,4390,4395,4395,4390,340
|
|
20230706,111100,236557960,4400,4395,4400,4395,19
|
|
20230706,111000,236474450,4400,4400,4400,4400,50
|
|
20230706,110900,236254450,4400,4400,4400,4400,1
|
|
20230706,110800,236250050,4400,4400,4400,4400,0
|
|
20230706,110700,236250050,4400,4400,4400,4400,0
|
|
20230706,110600,236250050,4400,4400,4400,4400,179
|
|
20230706,110500,235462450,4410,4410,4410,4410,0
|
|
20230706,110400,235462450,4410,4410,4410,4410,194
|
|
20230706,110300,234606910,4410,4410,4410,4410,29
|
|
20230706,110200,234479020,4415,4415,4415,4415,2
|
|
20230706,110100,234470190,4410,4410,4410,4405,133
|
|
20230706,110000,233883670,4410,4405,4410,4405,39
|
|
20230706,105900,233711690,4410,4410,4410,4410,0
|
|
20230706,105800,233711690,4410,4410,4410,4410,4
|
|
20230706,105700,233694050,4390,4385,4390,4375,1888
|
|
20230706,105600,225414395,4375,4375,4375,4375,550
|
|
20230706,105500,223008145,4375,4380,4385,4375,2214
|
|
20230706,105400,213315375,4380,4420,4425,4375,3663
|
|
20230706,105300,197206560,4420,4420,4420,4420,31
|
|
20230706,105200,197069540,4420,4425,4425,4420,331
|
|
20230706,105100,195605860,4430,4430,4430,4425,540
|
|
20230706,105000,193215310,4430,4430,4430,4430,6
|
|
20230706,104900,193188730,4430,4430,4430,4430,21
|
|
20230706,104800,193095700,4430,4420,4430,4420,159
|
|
20230706,104700,192391790,4435,4420,4435,4420,140
|
|
20230706,104600,191772975,4420,4425,4425,4420,243
|
|
20230706,104500,190697815,4425,4425,4425,4425,1
|
|
20230706,104400,190693390,4440,4430,4440,4430,419
|
|
20230706,104300,188833210,4430,4430,4430,4430,191
|
|
20230706,104200,187987080,4430,4430,4430,4430,55
|
|
20230706,104100,187743430,4430,4430,4430,4430,29
|
|
20230706,104000,187614960,4425,4430,4430,4425,55
|
|
20230706,103900,187371580,4430,4430,4430,4430,1
|
|
20230706,103800,187367150,4435,4435,4435,4435,94
|
|
20230706,103700,186950260,4435,4440,4440,4435,21
|
|
20230706,103600,186857115,4425,4420,4430,4420,37
|
|
20230706,103500,186693400,4430,4435,4440,4430,7
|
|
20230706,103400,186662365,4440,4435,4440,4420,100
|
|
20230706,103300,186219225,4425,4420,4435,4405,1040
|
|
20230706,103200,181619780,4415,4415,4415,4415,0
|
|
20230706,103100,181619780,4415,4415,4415,4415,80
|
|
20230706,103000,181266580,4420,4405,4420,4405,398
|
|
20230706,102900,179510000,4405,4410,4410,4405,310
|
|
20230706,102800,178143295,4410,4420,4420,4405,227
|
|
20230706,102700,177141530,4420,4410,4420,4410,1474
|
|
20230706,102600,170626570,4405,4405,4405,4405,745
|
|
20230706,102500,167344845,4405,4420,4420,4405,293
|
|
20230706,102400,166053950,4420,4415,4420,4405,342
|
|
20230706,102300,164546065,4420,4410,4420,4400,935
|
|
20230706,102200,160428630,4405,4405,4405,4405,65
|
|
20230706,102100,160142305,4410,4420,4420,4405,553
|
|
20230706,102000,157704805,4420,4415,4420,4405,883
|
|
20230706,101900,153810520,4420,4430,4430,4410,1133
|
|
20230706,101800,148802880,4440,4415,4440,4415,283
|
|
20230706,101700,147549290,4440,4435,4440,4410,222
|
|
20230706,101600,146568680,4435,4500,4510,4400,18059
|
|
20230706,101500,66201080,4505,4510,4510,4505,2
|
|
20230706,101400,66192065,4510,4510,4510,4510,0
|
|
20230706,101300,66192065,4510,4500,4510,4500,162
|
|
20230706,101200,65462815,4505,4500,4510,4500,1325
|
|
20230706,101100,59498310,4510,4505,4510,4500,1202
|
|
20230706,101000,54088135,4505,4505,4505,4505,11
|
|
20230706,100900,54038580,4510,4510,4510,4510,6
|
|
20230706,100800,54011520,4510,4505,4510,4505,1106
|
|
20230706,100700,49028675,4505,4505,4505,4505,1
|
|
20230706,100600,49024170,4505,4505,4505,4505,18
|
|
20230706,100500,48943080,4510,4510,4510,4510,8
|
|
20230706,100400,48907000,4510,4510,4510,4510,177
|
|
20230706,100300,48108730,4515,4510,4515,4510,626
|
|
20230706,100200,45285265,4510,4510,4510,4510,0
|
|
20230706,100100,45285265,4510,4510,4510,4510,18
|
|
20230706,100000,45204085,4515,4515,4515,4515,50
|
|
20230706,095900,44978335,4515,4515,4515,4510,150
|
|
20230706,095800,44301585,4515,4510,4515,4510,155
|
|
20230706,095700,43602420,4515,4515,4515,4515,0
|
|
20230706,095600,43602420,4515,4510,4515,4510,76
|
|
20230706,095500,43259560,4510,4510,4510,4510,0
|
|
20230706,095400,43259560,4510,4510,4510,4510,10
|
|
20230706,095300,43214460,4515,4515,4515,4515,49
|
|
20230706,095200,42993225,4510,4510,4510,4510,2256
|
|
20230706,095100,32818665,4520,4520,4520,4520,0
|
|
20230706,095000,32818665,4520,4520,4520,4520,69
|
|
20230706,094900,32506785,4505,4505,4505,4505,0
|
|
20230706,094800,32506785,4505,4505,4505,4505,0
|
|
20230706,094700,32506785,4505,4505,4505,4505,0
|
|
20230706,094600,32506785,4505,4505,4505,4505,0
|
|
20230706,094500,32506785,4505,4505,4505,4505,2
|
|
20230706,094400,32497775,4505,4520,4520,4505,322
|
|
20230706,094300,31044010,4510,4520,4520,4510,697
|
|
20230706,094200,27896730,4525,4525,4525,4525,0
|
|
20230706,094100,27896730,4525,4525,4525,4525,10
|
|
20230706,094000,27851480,4515,4515,4515,4515,0
|
|
20230706,093900,27851480,4515,4515,4515,4515,0
|
|
20230706,093800,27851480,4515,4515,4515,4515,0
|
|
20230706,093700,27851480,4515,4515,4515,4515,0
|
|
20230706,093600,27851480,4515,4515,4515,4515,0
|
|
20230706,093500,27851480,4515,4515,4515,4515,0
|
|
20230706,093400,27851480,4515,4515,4515,4515,17
|
|
20230706,093300,27774725,4540,4530,4540,4530,215
|
|
20230706,093200,26800445,4540,4515,4540,4510,716
|
|
20230706,093100,23565400,4535,4515,4540,4510,60
|
|
20230706,093000,23294710,4540,4540,4540,4540,10
|
|
20230706,092900,23249310,4540,4540,4540,4540,19
|
|
20230706,092800,23163050,4540,4540,4540,4540,0
|
|
20230706,092700,23163050,4540,4535,4540,4535,136
|
|
20230706,092600,22546215,4535,4535,4535,4535,66
|
|
20230706,092500,22246905,4535,4515,4535,4510,277
|
|
20230706,092400,20996640,4530,4530,4530,4530,245
|
|
20230706,092300,19886790,4535,4535,4535,4535,1
|
|
20230706,092200,19882255,4530,4525,4530,4525,675
|
|
20230706,092100,16827355,4525,4520,4525,4520,3
|
|
20230706,092000,16813790,4515,4515,4515,4515,22
|
|
20230706,091900,16714460,4520,4520,4525,4520,87
|
|
20230706,091800,16321035,4525,4520,4525,4520,329
|
|
20230706,091700,14832365,4520,4520,4520,4520,593
|
|
20230706,091600,12152005,4520,4520,4520,4515,331
|
|
20230706,091500,10656740,4520,4530,4545,4520,161
|
|
20230706,091400,9928160,4530,4530,4530,4530,0
|
|
20230706,091300,9928160,4530,4540,4540,4530,324
|
|
20230706,091200,8460265,4540,4540,4540,4540,9
|
|
20230706,091100,8419405,4540,4540,4540,4540,22
|
|
20230706,091000,8319525,4540,4560,4560,4540,77
|
|
20230706,090900,7968965,4545,4560,4560,4545,30
|
|
20230706,090800,7832425,4565,4565,4565,4565,2
|
|
20230706,090700,7823295,4570,4570,4570,4570,1
|
|
20230706,090600,7818725,4605,4555,4605,4555,25
|
|
20230706,090500,7704200,4555,4555,4555,4555,101
|
|
20230706,090400,7244145,4540,4535,4540,4525,396
|
|
20230706,090300,5448220,4565,4535,4565,4535,66
|
|
20230706,090200,5148790,4535,4545,4545,4535,281
|
|
20230706,090100,3872455,4550,4550,4550,4550,245
|
|
20230706,090000,2757705,4570,4595,4600,4545,603
|