669 lines
32 KiB
CSV
669 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,200600,436045845,4575,4575,4575,4575,2511
|
|
20230713,200500,436045845,4575,4575,4575,4575,0
|
|
20230713,200400,436045845,4575,4575,4575,4575,0
|
|
20230713,200300,436045845,4575,4575,4575,4575,0
|
|
20230713,200200,436045845,4575,4575,4575,4575,0
|
|
20230713,200100,436045845,4575,4575,4575,4575,0
|
|
20230713,200000,436045845,4575,4575,4575,4575,0
|
|
20230713,195900,436045845,4575,4575,4575,4575,0
|
|
20230713,195800,436045845,4575,4575,4575,4575,0
|
|
20230713,195700,436045845,4575,4575,4575,4575,0
|
|
20230713,195600,436045845,4575,4575,4575,4575,0
|
|
20230713,195500,436045845,4575,4575,4575,4575,0
|
|
20230713,195400,436045845,4575,4575,4575,4575,0
|
|
20230713,195300,436045845,4575,4575,4575,4575,0
|
|
20230713,195200,436045845,4575,4575,4575,4575,0
|
|
20230713,195100,436045845,4575,4575,4575,4575,0
|
|
20230713,195000,436045845,4575,4575,4575,4575,0
|
|
20230713,194900,436045845,4575,4575,4575,4575,0
|
|
20230713,194800,436045845,4575,4575,4575,4575,0
|
|
20230713,194700,436045845,4575,4575,4575,4575,0
|
|
20230713,194600,436045845,4575,4575,4575,4575,0
|
|
20230713,194500,436045845,4575,4575,4575,4575,0
|
|
20230713,194400,436045845,4575,4575,4575,4575,0
|
|
20230713,194300,436045845,4575,4575,4575,4575,0
|
|
20230713,194200,436045845,4575,4575,4575,4575,0
|
|
20230713,194100,436045845,4575,4575,4575,4575,0
|
|
20230713,194000,436045845,4575,4575,4575,4575,0
|
|
20230713,193900,436045845,4575,4575,4575,4575,0
|
|
20230713,193800,436045845,4575,4575,4575,4575,0
|
|
20230713,193700,436045845,4575,4575,4575,4575,0
|
|
20230713,193600,436045845,4575,4575,4575,4575,2511
|
|
20230713,193500,436045845,4575,4575,4575,4575,0
|
|
20230713,193400,436045845,4575,4575,4575,4575,0
|
|
20230713,193300,436045845,4575,4575,4575,4575,0
|
|
20230713,193200,436045845,4575,4575,4575,4575,0
|
|
20230713,193100,436045845,4575,4575,4575,4575,0
|
|
20230713,193000,436045845,4575,4575,4575,4575,0
|
|
20230713,192900,436045845,4575,4575,4575,4575,0
|
|
20230713,192800,436045845,4575,4575,4575,4575,0
|
|
20230713,192700,436045845,4575,4575,4575,4575,0
|
|
20230713,192600,436045845,4575,4575,4575,4575,0
|
|
20230713,192500,436045845,4575,4575,4575,4575,0
|
|
20230713,192400,436045845,4575,4575,4575,4575,0
|
|
20230713,192300,436045845,4575,4575,4575,4575,0
|
|
20230713,192200,436045845,4575,4575,4575,4575,0
|
|
20230713,192100,436045845,4575,4575,4575,4575,0
|
|
20230713,192000,436045845,4575,4575,4575,4575,0
|
|
20230713,191900,436045845,4575,4575,4575,4575,0
|
|
20230713,191800,436045845,4575,4575,4575,4575,0
|
|
20230713,191700,436045845,4575,4575,4575,4575,0
|
|
20230713,191600,436045845,4575,4575,4575,4575,0
|
|
20230713,191500,436045845,4575,4575,4575,4575,0
|
|
20230713,191400,436045845,4575,4575,4575,4575,0
|
|
20230713,191300,436045845,4575,4575,4575,4575,0
|
|
20230713,191200,436045845,4575,4575,4575,4575,0
|
|
20230713,191100,436045845,4575,4575,4575,4575,0
|
|
20230713,191000,436045845,4575,4575,4575,4575,0
|
|
20230713,190900,436045845,4575,4575,4575,4575,0
|
|
20230713,190800,436045845,4575,4575,4575,4575,0
|
|
20230713,190700,436045845,4575,4575,4575,4575,0
|
|
20230713,190600,436045845,4575,4575,4575,4575,2511
|
|
20230713,190500,436045845,4575,4575,4575,4575,0
|
|
20230713,190400,436045845,4575,4575,4575,4575,0
|
|
20230713,190300,436045845,4575,4575,4575,4575,0
|
|
20230713,190200,436045845,4575,4575,4575,4575,0
|
|
20230713,190100,436045845,4575,4575,4575,4575,0
|
|
20230713,190000,436045845,4575,4575,4575,4575,0
|
|
20230713,185900,436045845,4575,4575,4575,4575,0
|
|
20230713,185800,436045845,4575,4575,4575,4575,0
|
|
20230713,185700,436045845,4575,4575,4575,4575,0
|
|
20230713,185600,436045845,4575,4575,4575,4575,0
|
|
20230713,185500,436045845,4575,4575,4575,4575,0
|
|
20230713,185400,436045845,4575,4575,4575,4575,0
|
|
20230713,185300,436045845,4575,4575,4575,4575,0
|
|
20230713,185200,436045845,4575,4575,4575,4575,0
|
|
20230713,185100,436045845,4575,4575,4575,4575,0
|
|
20230713,185000,436045845,4575,4575,4575,4575,0
|
|
20230713,184900,436045845,4575,4575,4575,4575,0
|
|
20230713,184800,436045845,4575,4575,4575,4575,0
|
|
20230713,184700,436045845,4575,4575,4575,4575,0
|
|
20230713,184600,436045845,4575,4575,4575,4575,0
|
|
20230713,184500,436045845,4575,4575,4575,4575,0
|
|
20230713,184400,436045845,4575,4575,4575,4575,0
|
|
20230713,184300,436045845,4575,4575,4575,4575,0
|
|
20230713,184200,436045845,4575,4575,4575,4575,0
|
|
20230713,184100,436045845,4575,4575,4575,4575,0
|
|
20230713,184000,436045845,4575,4575,4575,4575,0
|
|
20230713,183900,436045845,4575,4575,4575,4575,0
|
|
20230713,183800,436045845,4575,4575,4575,4575,0
|
|
20230713,183700,436045845,4575,4575,4575,4575,0
|
|
20230713,183600,436045845,4575,4575,4575,4575,2511
|
|
20230713,183500,436045845,4575,4575,4575,4575,0
|
|
20230713,183400,436045845,4575,4575,4575,4575,0
|
|
20230713,183300,436045845,4575,4575,4575,4575,0
|
|
20230713,183200,436045845,4575,4575,4575,4575,0
|
|
20230713,183100,436045845,4575,4575,4575,4575,0
|
|
20230713,183000,436045845,4575,4575,4575,4575,0
|
|
20230713,182900,436045845,4575,4575,4575,4575,0
|
|
20230713,182800,436045845,4575,4575,4575,4575,0
|
|
20230713,182700,436045845,4575,4575,4575,4575,0
|
|
20230713,182600,436045845,4575,4575,4575,4575,0
|
|
20230713,182500,436045845,4575,4575,4575,4575,0
|
|
20230713,182400,436045845,4575,4575,4575,4575,0
|
|
20230713,182300,436045845,4575,4575,4575,4575,0
|
|
20230713,182200,436045845,4575,4575,4575,4575,0
|
|
20230713,182100,436045845,4575,4575,4575,4575,0
|
|
20230713,182000,436045845,4575,4575,4575,4575,0
|
|
20230713,181900,436045845,4575,4575,4575,4575,0
|
|
20230713,181800,436045845,4575,4575,4575,4575,0
|
|
20230713,181700,436045845,4575,4575,4575,4575,0
|
|
20230713,181600,436045845,4575,4575,4575,4575,0
|
|
20230713,181500,436045845,4575,4575,4575,4575,0
|
|
20230713,181400,436045845,4575,4575,4575,4575,0
|
|
20230713,181300,436045845,4575,4575,4575,4575,0
|
|
20230713,181200,436045845,4575,4575,4575,4575,0
|
|
20230713,181100,436045845,4575,4575,4575,4575,0
|
|
20230713,181000,436045845,4575,4575,4575,4575,0
|
|
20230713,180900,436045845,4575,4575,4575,4575,0
|
|
20230713,180800,436045845,4575,4575,4575,4575,0
|
|
20230713,180700,436045845,4575,4575,4575,4575,0
|
|
20230713,180600,436045845,4575,4575,4575,4575,2511
|
|
20230713,180500,436045845,4575,4575,4575,4575,0
|
|
20230713,180400,436045845,4575,4575,4575,4575,0
|
|
20230713,180300,436045845,4575,4575,4575,4575,0
|
|
20230713,180200,436045845,4575,4575,4575,4575,0
|
|
20230713,180100,436045845,4575,4575,4575,4575,0
|
|
20230713,180000,436045845,4575,4575,4575,4575,0
|
|
20230713,175900,436045845,4575,4575,4575,4575,0
|
|
20230713,175800,436045845,4575,4575,4575,4575,0
|
|
20230713,175700,436045845,4575,4575,4575,4575,0
|
|
20230713,175600,436045845,4575,4575,4575,4575,0
|
|
20230713,175500,436045845,4575,4575,4575,4575,0
|
|
20230713,175400,436045845,4575,4575,4575,4575,0
|
|
20230713,175300,436045845,4575,4575,4575,4575,0
|
|
20230713,175200,436045845,4575,4575,4575,4575,0
|
|
20230713,175100,436045845,4575,4575,4575,4575,0
|
|
20230713,175000,436045845,4575,4575,4575,4575,0
|
|
20230713,174900,436045845,4575,4575,4575,4575,0
|
|
20230713,174800,436045845,4575,4575,4575,4575,0
|
|
20230713,174700,436045845,4575,4575,4575,4575,0
|
|
20230713,174600,436045845,4575,4575,4575,4575,0
|
|
20230713,174500,436045845,4575,4575,4575,4575,0
|
|
20230713,174400,436045845,4575,4575,4575,4575,0
|
|
20230713,174300,436045845,4575,4575,4575,4575,0
|
|
20230713,174200,436045845,4575,4575,4575,4575,0
|
|
20230713,174100,436045845,4575,4575,4575,4575,0
|
|
20230713,174000,436045845,4575,4575,4575,4575,0
|
|
20230713,173900,436045845,4575,4575,4575,4575,0
|
|
20230713,173800,436045845,4575,4575,4575,4575,0
|
|
20230713,173700,436045845,4575,4575,4575,4575,0
|
|
20230713,173600,436045845,4575,4575,4575,4575,2511
|
|
20230713,173500,436045845,4575,4575,4575,4575,0
|
|
20230713,173400,436045845,4575,4575,4575,4575,0
|
|
20230713,173300,436045845,4575,4575,4575,4575,0
|
|
20230713,173200,436045845,4575,4575,4575,4575,0
|
|
20230713,173100,436045845,4575,4575,4575,4575,0
|
|
20230713,173000,436045845,4575,4575,4575,4575,0
|
|
20230713,172900,436045845,4575,4575,4575,4575,0
|
|
20230713,172800,436045845,4575,4575,4575,4575,0
|
|
20230713,172700,436045845,4575,4575,4575,4575,0
|
|
20230713,172600,436045845,4575,4575,4575,4575,0
|
|
20230713,172500,436045845,4575,4575,4575,4575,0
|
|
20230713,172400,436045845,4575,4575,4575,4575,0
|
|
20230713,172300,436045845,4575,4575,4575,4575,0
|
|
20230713,172200,436045845,4575,4575,4575,4575,0
|
|
20230713,172100,436045845,4575,4575,4575,4575,0
|
|
20230713,172000,436045845,4575,4575,4575,4575,0
|
|
20230713,171900,436045845,4575,4575,4575,4575,0
|
|
20230713,171800,436045845,4575,4575,4575,4575,0
|
|
20230713,171700,436045845,4575,4575,4575,4575,0
|
|
20230713,171600,436045845,4575,4575,4575,4575,0
|
|
20230713,171500,436045845,4575,4575,4575,4575,0
|
|
20230713,171400,436045845,4575,4575,4575,4575,0
|
|
20230713,171300,436045845,4575,4575,4575,4575,0
|
|
20230713,171200,436045845,4575,4575,4575,4575,0
|
|
20230713,171100,436045845,4575,4575,4575,4575,0
|
|
20230713,171000,436045845,4575,4575,4575,4575,0
|
|
20230713,170900,436045845,4575,4575,4575,4575,0
|
|
20230713,170800,436045845,4575,4575,4575,4575,0
|
|
20230713,170700,436045845,4575,4575,4575,4575,0
|
|
20230713,170600,436045845,4575,4575,4575,4575,2511
|
|
20230713,170500,436045845,4575,4575,4575,4575,0
|
|
20230713,170400,436045845,4575,4575,4575,4575,0
|
|
20230713,170300,436045845,4575,4575,4575,4575,0
|
|
20230713,170200,436045845,4575,4575,4575,4575,0
|
|
20230713,170100,436045845,4575,4575,4575,4575,0
|
|
20230713,170000,436045845,4575,4575,4575,4575,0
|
|
20230713,165900,436045845,4575,4575,4575,4575,0
|
|
20230713,165800,436045845,4575,4575,4575,4575,0
|
|
20230713,165700,436045845,4575,4575,4575,4575,0
|
|
20230713,165600,436045845,4575,4575,4575,4575,0
|
|
20230713,165500,436045845,4575,4575,4575,4575,0
|
|
20230713,165400,436045845,4575,4575,4575,4575,0
|
|
20230713,165300,436045845,4575,4575,4575,4575,0
|
|
20230713,165200,436045845,4575,4575,4575,4575,0
|
|
20230713,165100,436045845,4575,4575,4575,4575,0
|
|
20230713,165000,436045845,4575,4575,4575,4575,0
|
|
20230713,164900,436045845,4575,4575,4575,4575,0
|
|
20230713,164800,436045845,4575,4575,4575,4575,0
|
|
20230713,164700,436045845,4575,4575,4575,4575,0
|
|
20230713,164600,436045845,4575,4575,4575,4575,0
|
|
20230713,164500,436045845,4575,4575,4575,4575,0
|
|
20230713,164400,436045845,4575,4575,4575,4575,0
|
|
20230713,164300,436045845,4575,4575,4575,4575,0
|
|
20230713,164200,436045845,4575,4575,4575,4575,0
|
|
20230713,164100,436045845,4575,4575,4575,4575,0
|
|
20230713,164000,436045845,4575,4575,4575,4575,0
|
|
20230713,163900,436045845,4575,4575,4575,4575,0
|
|
20230713,163800,436045845,4575,4575,4575,4575,0
|
|
20230713,163700,436045845,4575,4575,4575,4575,0
|
|
20230713,163600,436045845,4575,4575,4575,4575,2511
|
|
20230713,163500,436045845,4575,4575,4575,4575,0
|
|
20230713,163400,436045845,4575,4575,4575,4575,0
|
|
20230713,163300,436045845,4575,4575,4575,4575,0
|
|
20230713,163200,436045845,4575,4575,4575,4575,0
|
|
20230713,163100,436045845,4575,4575,4575,4575,0
|
|
20230713,163000,436045845,4575,4575,4575,4575,0
|
|
20230713,162900,436045845,4575,4575,4575,4575,0
|
|
20230713,162800,436045845,4575,4575,4575,4575,0
|
|
20230713,162700,436045845,4575,4575,4575,4575,0
|
|
20230713,162600,436045845,4575,4575,4575,4575,0
|
|
20230713,162500,436045845,4575,4575,4575,4575,0
|
|
20230713,162400,436045845,4575,4575,4575,4575,0
|
|
20230713,162300,436045845,4575,4575,4575,4575,0
|
|
20230713,162200,436045845,4575,4575,4575,4575,0
|
|
20230713,162100,436045845,4575,4575,4575,4575,0
|
|
20230713,162000,436045845,4575,4575,4575,4575,0
|
|
20230713,161900,436045845,4575,4575,4575,4575,0
|
|
20230713,161800,436045845,4575,4575,4575,4575,0
|
|
20230713,161700,436045845,4575,4575,4575,4575,0
|
|
20230713,161600,436045845,4575,4575,4575,4575,0
|
|
20230713,161500,436045845,4575,4575,4575,4575,0
|
|
20230713,161400,436045845,4575,4575,4575,4575,0
|
|
20230713,161300,436045845,4575,4575,4575,4575,0
|
|
20230713,161200,436045845,4575,4575,4575,4575,0
|
|
20230713,161100,436045845,4575,4575,4575,4575,0
|
|
20230713,161000,436045845,4575,4575,4575,4575,0
|
|
20230713,160900,436045845,4575,4575,4575,4575,0
|
|
20230713,160800,436045845,4575,4575,4575,4575,0
|
|
20230713,160700,436045845,4575,4575,4575,4575,0
|
|
20230713,160600,436045845,4575,4575,4575,4575,2511
|
|
20230713,160500,436045845,4575,4575,4575,4575,0
|
|
20230713,160400,436045845,4575,4575,4575,4575,0
|
|
20230713,160300,436045845,4575,4575,4575,4575,0
|
|
20230713,160200,436045845,4575,4575,4575,4575,0
|
|
20230713,160100,436045845,4575,4575,4575,4575,0
|
|
20230713,160000,436045845,4575,4575,4575,4575,0
|
|
20230713,155900,436045845,4575,4575,4575,4575,0
|
|
20230713,155800,436045845,4575,4575,4575,4575,0
|
|
20230713,155700,436045845,4575,4575,4575,4575,0
|
|
20230713,155600,436045845,4575,4575,4575,4575,0
|
|
20230713,155500,436045845,4575,4575,4575,4575,0
|
|
20230713,155400,436045845,4575,4575,4575,4575,0
|
|
20230713,155300,436045845,4575,4575,4575,4575,0
|
|
20230713,155200,436045845,4575,4575,4575,4575,0
|
|
20230713,155100,436045845,4575,4575,4575,4575,0
|
|
20230713,155000,436045845,4575,4575,4575,4575,0
|
|
20230713,154900,436045845,4575,4575,4575,4575,0
|
|
20230713,154800,436045845,4575,4575,4575,4575,0
|
|
20230713,154700,436045845,4575,4575,4575,4575,0
|
|
20230713,154600,436045845,4575,4575,4575,4575,0
|
|
20230713,154500,436045845,4575,4575,4575,4575,0
|
|
20230713,154400,436045845,4575,4575,4575,4575,0
|
|
20230713,154300,436045845,4575,4575,4575,4575,0
|
|
20230713,154200,436045845,4575,4575,4575,4575,0
|
|
20230713,154100,436045845,4575,4575,4575,4575,0
|
|
20230713,154000,436045845,4575,4575,4575,4575,0
|
|
20230713,153900,436045845,4575,4575,4575,4575,0
|
|
20230713,153800,436045845,4575,4575,4575,4575,0
|
|
20230713,153700,436045845,4575,4575,4575,4575,0
|
|
20230713,153600,436045845,4575,4575,4575,4575,2511
|
|
20230713,153500,436045845,4575,4575,4575,4575,0
|
|
20230713,153400,436045845,4575,4575,4575,4575,0
|
|
20230713,153300,436045845,4575,4575,4575,4575,0
|
|
20230713,153200,436045845,4575,4575,4575,4575,0
|
|
20230713,153100,436045845,4575,4575,4575,4575,0
|
|
20230713,153000,436045845,4575,4575,4575,4575,2511
|
|
20230713,152900,424558020,4555,4555,4555,4555,0
|
|
20230713,152800,424558020,4555,4555,4555,4555,0
|
|
20230713,152700,424558020,4555,4555,4555,4555,0
|
|
20230713,152600,424558020,4555,4555,4555,4555,0
|
|
20230713,152500,424558020,4555,4555,4555,4555,0
|
|
20230713,152400,424558020,4555,4555,4555,4555,0
|
|
20230713,152300,424558020,4555,4555,4555,4555,0
|
|
20230713,152200,424558020,4555,4555,4555,4555,0
|
|
20230713,152100,424558020,4555,4555,4555,4555,0
|
|
20230713,152000,424558020,4555,4555,4555,4555,0
|
|
20230713,151900,424558020,4555,4545,4555,4545,289
|
|
20230713,151800,423243375,4550,4555,4555,4550,1995
|
|
20230713,151700,414161000,4555,4565,4565,4555,2260
|
|
20230713,151600,403856910,4575,4575,4575,4575,0
|
|
20230713,151500,403856910,4575,4565,4575,4565,349
|
|
20230713,151400,402263625,4575,4575,4575,4575,0
|
|
20230713,151300,402263625,4575,4575,4575,4575,1
|
|
20230713,151200,402259050,4565,4565,4565,4560,1217
|
|
20230713,151100,396704495,4565,4565,4565,4565,80
|
|
20230713,151000,396339295,4560,4565,4565,4560,1557
|
|
20230713,150900,389233190,4565,4575,4575,4565,2441
|
|
20230713,150800,378078755,4575,4575,4575,4575,0
|
|
20230713,150700,378078755,4575,4575,4575,4575,0
|
|
20230713,150600,378078755,4575,4575,4575,4575,0
|
|
20230713,150500,378078755,4575,4575,4575,4575,1230
|
|
20230713,150400,372451505,4575,4575,4575,4575,1020
|
|
20230713,150300,367785005,4580,4580,4580,4580,1
|
|
20230713,150200,367780425,4575,4575,4575,4575,1627
|
|
20230713,150100,360336900,4575,4575,4575,4575,0
|
|
20230713,150000,360336900,4575,4575,4575,4575,283
|
|
20230713,145900,359042175,4580,4575,4580,4575,273
|
|
20230713,145800,357793195,4570,4575,4575,4570,6245
|
|
20230713,145700,329229840,4580,4580,4580,4580,200
|
|
20230713,145600,328313840,4575,4575,4575,4575,0
|
|
20230713,145500,328313840,4575,4575,4575,4575,0
|
|
20230713,145400,328313840,4575,4575,4575,4575,1
|
|
20230713,145300,328309265,4575,4575,4575,4575,0
|
|
20230713,145200,328309265,4575,4575,4575,4575,1000
|
|
20230713,145100,323734265,4580,4580,4580,4580,0
|
|
20230713,145000,323734265,4580,4580,4580,4580,0
|
|
20230713,144900,323734265,4580,4580,4580,4580,0
|
|
20230713,144800,323734265,4580,4580,4580,4580,0
|
|
20230713,144700,323734265,4580,4575,4580,4575,720
|
|
20230713,144600,320439165,4580,4580,4580,4580,5
|
|
20230713,144500,320416265,4580,4580,4580,4580,0
|
|
20230713,144400,320416265,4580,4580,4580,4580,100
|
|
20230713,144300,319958265,4580,4580,4580,4580,1
|
|
20230713,144200,319953685,4575,4575,4575,4575,501
|
|
20230713,144100,317661610,4575,4575,4575,4575,346
|
|
20230713,144000,316078660,4580,4580,4580,4580,0
|
|
20230713,143900,316078660,4580,4580,4580,4580,0
|
|
20230713,143800,316078660,4580,4580,4580,4580,12
|
|
20230713,143700,316023700,4580,4575,4580,4575,1089
|
|
20230713,143600,311041520,4580,4575,4580,4575,3302
|
|
20230713,143500,295933360,4590,4585,4590,4575,3001
|
|
20230713,143400,282193060,4585,4585,4585,4585,0
|
|
20230713,143300,282193060,4585,4585,4585,4585,761
|
|
20230713,143200,278703875,4585,4585,4585,4585,0
|
|
20230713,143100,278703875,4585,4585,4585,4585,0
|
|
20230713,143000,278703875,4585,4585,4585,4585,0
|
|
20230713,142900,278703875,4585,4585,4585,4585,61
|
|
20230713,142800,278424190,4585,4585,4585,4585,0
|
|
20230713,142700,278424190,4585,4580,4585,4580,32
|
|
20230713,142600,278277475,4575,4575,4575,4575,0
|
|
20230713,142500,278277475,4575,4575,4575,4575,21
|
|
20230713,142400,278181400,4580,4580,4580,4580,639
|
|
20230713,142300,275254780,4580,4580,4580,4580,0
|
|
20230713,142200,275254780,4580,4580,4580,4580,108
|
|
20230713,142100,274760140,4580,4580,4580,4580,0
|
|
20230713,142000,274760140,4580,4580,4580,4580,400
|
|
20230713,141900,272928140,4580,4580,4580,4580,0
|
|
20230713,141800,272928140,4580,4580,4580,4580,0
|
|
20230713,141700,272928140,4580,4585,4585,4580,60
|
|
20230713,141600,272653330,4585,4585,4585,4585,0
|
|
20230713,141500,272653330,4585,4585,4585,4585,0
|
|
20230713,141400,272653330,4585,4585,4585,4585,0
|
|
20230713,141300,272653330,4585,4585,4585,4585,336
|
|
20230713,141200,271112770,4580,4585,4585,4580,102
|
|
20230713,141100,270645110,4585,4585,4585,4585,100
|
|
20230713,141000,270186610,4585,4585,4585,4585,200
|
|
20230713,140900,269269610,4575,4575,4575,4575,0
|
|
20230713,140800,269269610,4575,4575,4575,4575,80
|
|
20230713,140700,268903610,4575,4575,4575,4575,99
|
|
20230713,140600,268450685,4575,4575,4575,4575,0
|
|
20230713,140500,268450685,4575,4575,4575,4575,10
|
|
20230713,140400,268404935,4585,4585,4585,4585,3
|
|
20230713,140300,268391180,4585,4585,4585,4585,0
|
|
20230713,140200,268391180,4585,4585,4585,4585,0
|
|
20230713,140100,268391180,4585,4575,4585,4575,333
|
|
20230713,140000,266867695,4575,4575,4575,4575,0
|
|
20230713,135900,266867695,4575,4585,4585,4575,34
|
|
20230713,135800,266711905,4585,4585,4585,4585,8
|
|
20230713,135700,266675225,4585,4585,4585,4585,1
|
|
20230713,135600,266670640,4590,4590,4590,4590,0
|
|
20230713,135500,266670640,4590,4590,4590,4590,0
|
|
20230713,135400,266670640,4590,4590,4590,4590,2
|
|
20230713,135300,266661460,4585,4585,4585,4580,414
|
|
20230713,135200,264764335,4590,4590,4590,4590,1
|
|
20230713,135100,264759745,4595,4595,4595,4595,1
|
|
20230713,135000,264755150,4595,4595,4595,4595,0
|
|
20230713,134900,264755150,4595,4595,4595,4595,0
|
|
20230713,134800,264755150,4595,4595,4595,4595,0
|
|
20230713,134700,264755150,4595,4595,4595,4595,0
|
|
20230713,134600,264755150,4595,4595,4595,4595,1
|
|
20230713,134500,264750555,4580,4580,4580,4580,100
|
|
20230713,134400,264292555,4580,4585,4585,4580,1000
|
|
20230713,134300,259712300,4585,4585,4585,4585,0
|
|
20230713,134200,259712300,4585,4590,4590,4585,50
|
|
20230713,134100,259483045,4595,4595,4595,4595,7
|
|
20230713,134000,259450880,4595,4605,4605,4595,14
|
|
20230713,133900,259386425,4605,4605,4605,4605,0
|
|
20230713,133800,259386425,4605,4605,4605,4605,0
|
|
20230713,133700,259386425,4605,4605,4605,4605,0
|
|
20230713,133600,259386425,4605,4605,4605,4605,100
|
|
20230713,133500,258925925,4605,4605,4605,4605,0
|
|
20230713,133400,258925925,4605,4605,4605,4605,0
|
|
20230713,133300,258925925,4605,4605,4605,4605,0
|
|
20230713,133200,258925925,4605,4605,4605,4605,1
|
|
20230713,133100,258921320,4580,4580,4580,4580,0
|
|
20230713,133000,258921320,4580,4580,4580,4580,393
|
|
20230713,132900,257121380,4580,4590,4590,4580,1311
|
|
20230713,132800,251108100,4605,4605,4605,4605,1
|
|
20230713,132700,251103495,4585,4585,4585,4585,1
|
|
20230713,132600,251098910,4605,4605,4605,4605,0
|
|
20230713,132500,251098910,4605,4590,4605,4590,1173
|
|
20230713,132400,245714345,4600,4600,4600,4600,2
|
|
20230713,132300,245705145,4605,4600,4605,4590,501
|
|
20230713,132200,243403705,4605,4605,4605,4605,0
|
|
20230713,132100,243403705,4605,4605,4605,4605,0
|
|
20230713,132000,243403705,4605,4605,4605,4605,5
|
|
20230713,131900,243380680,4605,4605,4605,4605,1
|
|
20230713,131800,243376075,4600,4600,4600,4600,0
|
|
20230713,131700,243376075,4600,4600,4600,4600,2
|
|
20230713,131600,243366875,4605,4605,4605,4605,0
|
|
20230713,131500,243366875,4605,4605,4605,4605,0
|
|
20230713,131400,243366875,4605,4605,4605,4605,0
|
|
20230713,131300,243366875,4605,4605,4605,4605,0
|
|
20230713,131200,243366875,4605,4605,4605,4605,45
|
|
20230713,131100,243159650,4605,4605,4605,4605,0
|
|
20230713,131000,243159650,4605,4605,4605,4605,0
|
|
20230713,130900,243159650,4605,4605,4605,4605,15
|
|
20230713,130800,243090575,4600,4600,4600,4600,0
|
|
20230713,130700,243090575,4600,4600,4600,4600,0
|
|
20230713,130600,243090575,4600,4600,4600,4600,0
|
|
20230713,130500,243090575,4600,4600,4600,4600,80
|
|
20230713,130400,242722575,4600,4600,4600,4600,10
|
|
20230713,130300,242676575,4605,4605,4605,4605,0
|
|
20230713,130200,242676575,4605,4605,4605,4605,1
|
|
20230713,130100,242671970,4605,4605,4605,4605,0
|
|
20230713,130000,242671970,4605,4605,4605,4605,1
|
|
20230713,125900,242667365,4610,4610,4610,4610,1
|
|
20230713,125800,242662755,4600,4600,4600,4600,646
|
|
20230713,125700,239691155,4600,4595,4600,4590,1016
|
|
20230713,125600,235024815,4600,4600,4600,4600,0
|
|
20230713,125500,235024815,4600,4600,4600,4600,1
|
|
20230713,125400,235020215,4600,4600,4600,4600,1337
|
|
20230713,125300,228870015,4605,4605,4605,4605,148
|
|
20230713,125200,228188475,4605,4605,4605,4605,0
|
|
20230713,125100,228188475,4605,4605,4605,4605,42
|
|
20230713,125000,227995065,4605,4605,4605,4605,1
|
|
20230713,124900,227990460,4605,4605,4605,4605,0
|
|
20230713,124800,227990460,4605,4605,4605,4605,45
|
|
20230713,124700,227783235,4605,4605,4605,4605,0
|
|
20230713,124600,227783235,4605,4600,4605,4600,10
|
|
20230713,124500,227737230,4600,4595,4600,4590,301
|
|
20230713,124400,226354290,4600,4600,4600,4600,395
|
|
20230713,124300,224537290,4605,4605,4605,4605,0
|
|
20230713,124200,224537290,4605,4605,4605,4605,0
|
|
20230713,124100,224537290,4605,4605,4605,4605,1
|
|
20230713,124000,224532685,4600,4595,4600,4595,41
|
|
20230713,123900,224344285,4600,4595,4600,4590,271
|
|
20230713,123800,223098270,4580,4580,4580,4580,0
|
|
20230713,123700,223098270,4580,4580,4580,4580,0
|
|
20230713,123600,223098270,4580,4590,4595,4580,763
|
|
20230713,123500,219598965,4590,4590,4590,4590,100
|
|
20230713,123400,219139965,4600,4600,4600,4600,0
|
|
20230713,123300,219139965,4600,4600,4600,4600,203
|
|
20230713,123200,218206165,4600,4600,4600,4600,0
|
|
20230713,123100,218206165,4600,4600,4600,4600,312
|
|
20230713,123000,216770965,4605,4605,4605,4605,0
|
|
20230713,122900,216770965,4605,4605,4605,4605,15
|
|
20230713,122800,216701890,4605,4605,4605,4605,281
|
|
20230713,122700,215407885,4605,4605,4605,4605,500
|
|
20230713,122600,213105385,4615,4615,4615,4615,0
|
|
20230713,122500,213105385,4615,4615,4615,4615,0
|
|
20230713,122400,213105385,4615,4615,4615,4615,0
|
|
20230713,122300,213105385,4615,4615,4615,4615,0
|
|
20230713,122200,213105385,4615,4615,4615,4615,100
|
|
20230713,122100,212643885,4610,4610,4610,4610,0
|
|
20230713,122000,212643885,4610,4610,4610,4610,0
|
|
20230713,121900,212643885,4610,4610,4610,4610,0
|
|
20230713,121800,212643885,4610,4610,4610,4610,0
|
|
20230713,121700,212643885,4610,4610,4610,4610,0
|
|
20230713,121600,212643885,4610,4610,4610,4610,0
|
|
20230713,121500,212643885,4610,4610,4610,4610,0
|
|
20230713,121400,212643885,4610,4610,4610,4610,0
|
|
20230713,121300,212643885,4610,4610,4610,4610,80
|
|
20230713,121200,212275085,4610,4610,4610,4610,10
|
|
20230713,121100,212228985,4610,4610,4610,4610,0
|
|
20230713,121000,212228985,4610,4610,4610,4610,179
|
|
20230713,120900,211403795,4615,4615,4615,4615,0
|
|
20230713,120800,211403795,4615,4615,4615,4615,0
|
|
20230713,120700,211403795,4615,4615,4615,4615,0
|
|
20230713,120600,211403795,4615,4615,4615,4615,399
|
|
20230713,120500,209562410,4615,4615,4615,4615,0
|
|
20230713,120400,209562410,4615,4615,4615,4615,0
|
|
20230713,120300,209562410,4615,4615,4615,4615,0
|
|
20230713,120200,209562410,4615,4615,4615,4615,29
|
|
20230713,120100,209428575,4615,4615,4615,4615,0
|
|
20230713,120000,209428575,4615,4615,4615,4615,0
|
|
20230713,115900,209428575,4615,4615,4615,4615,11
|
|
20230713,115800,209377810,4615,4615,4615,4615,21
|
|
20230713,115700,209280895,4620,4620,4620,4620,0
|
|
20230713,115600,209280895,4620,4620,4620,4620,0
|
|
20230713,115500,209280895,4620,4620,4620,4620,0
|
|
20230713,115400,209280895,4620,4620,4620,4620,0
|
|
20230713,115300,209280895,4620,4620,4620,4620,0
|
|
20230713,115200,209280895,4620,4620,4620,4620,1
|
|
20230713,115100,209276275,4620,4620,4620,4620,0
|
|
20230713,115000,209276275,4620,4620,4620,4620,0
|
|
20230713,114900,209276275,4620,4620,4620,4620,10
|
|
20230713,114800,209230075,4620,4620,4620,4620,0
|
|
20230713,114700,209230075,4620,4620,4620,4620,0
|
|
20230713,114600,209230075,4620,4620,4620,4620,0
|
|
20230713,114500,209230075,4620,4620,4620,4620,0
|
|
20230713,114400,209230075,4620,4620,4620,4620,3
|
|
20230713,114300,209216215,4620,4620,4620,4620,6
|
|
20230713,114200,209188495,4620,4620,4620,4620,1
|
|
20230713,114100,209183875,4620,4620,4620,4620,0
|
|
20230713,114000,209183875,4620,4620,4620,4620,1002
|
|
20230713,113900,204554635,4600,4600,4600,4600,1
|
|
20230713,113800,204550035,4620,4620,4620,4620,0
|
|
20230713,113700,204550035,4620,4620,4620,4620,0
|
|
20230713,113600,204550035,4620,4620,4620,4620,0
|
|
20230713,113500,204550035,4620,4620,4620,4620,0
|
|
20230713,113400,204550035,4620,4620,4620,4620,0
|
|
20230713,113300,204550035,4620,4615,4620,4615,10
|
|
20230713,113200,204503865,4600,4600,4600,4600,280
|
|
20230713,113100,203215865,4610,4610,4610,4610,0
|
|
20230713,113000,203215865,4610,4610,4610,4610,0
|
|
20230713,112900,203215865,4610,4615,4620,4610,665
|
|
20230713,112800,200144485,4615,4615,4615,4615,0
|
|
20230713,112700,200144485,4615,4600,4615,4600,39
|
|
20230713,112600,199964650,4615,4615,4615,4615,1
|
|
20230713,112500,199960035,4600,4600,4600,4600,0
|
|
20230713,112400,199960035,4600,4600,4600,4600,1
|
|
20230713,112300,199955435,4600,4600,4600,4600,710
|
|
20230713,112200,196689435,4620,4620,4620,4620,0
|
|
20230713,112100,196689435,4620,4620,4620,4620,0
|
|
20230713,112000,196689435,4620,4620,4620,4620,0
|
|
20230713,111900,196689435,4620,4620,4620,4620,0
|
|
20230713,111800,196689435,4620,4620,4620,4620,0
|
|
20230713,111700,196689435,4620,4620,4620,4620,0
|
|
20230713,111600,196689435,4620,4610,4620,4610,2222
|
|
20230713,111500,186434120,4615,4615,4615,4615,0
|
|
20230713,111400,186434120,4615,4615,4615,4615,1
|
|
20230713,111300,186429505,4620,4620,4620,4620,0
|
|
20230713,111200,186429505,4620,4620,4620,4620,600
|
|
20230713,111100,183657505,4620,4620,4620,4620,0
|
|
20230713,111000,183657505,4620,4620,4620,4620,0
|
|
20230713,110900,183657505,4620,4620,4620,4620,0
|
|
20230713,110800,183657505,4620,4620,4620,4620,0
|
|
20230713,110700,183657505,4620,4620,4620,4620,300
|
|
20230713,110600,182271505,4615,4615,4615,4615,340
|
|
20230713,110500,180702405,4615,4615,4615,4615,44
|
|
20230713,110400,180499345,4615,4615,4615,4615,42
|
|
20230713,110300,180305515,4615,4595,4615,4595,291
|
|
20230713,110200,178968350,4600,4605,4605,4600,105
|
|
20230713,110100,178485325,4615,4615,4615,4615,100
|
|
20230713,110000,178023825,4615,4615,4615,4615,20
|
|
20230713,105900,177931525,4615,4615,4615,4615,0
|
|
20230713,105800,177931525,4615,4610,4615,4610,2000
|
|
20230713,105700,168701690,4610,4610,4610,4610,2
|
|
20230713,105600,168692470,4615,4615,4615,4615,0
|
|
20230713,105500,168692470,4615,4615,4615,4615,0
|
|
20230713,105400,168692470,4615,4615,4615,4615,0
|
|
20230713,105300,168692470,4615,4615,4615,4615,0
|
|
20230713,105200,168692470,4615,4615,4615,4615,5
|
|
20230713,105100,168669395,4600,4605,4605,4600,1150
|
|
20230713,105000,163377805,4615,4615,4615,4615,0
|
|
20230713,104900,163377805,4615,4615,4615,4615,384
|
|
20230713,104800,161605645,4600,4610,4610,4600,17
|
|
20230713,104700,161527375,4615,4615,4615,4615,0
|
|
20230713,104600,161527375,4615,4615,4615,4615,0
|
|
20230713,104500,161527375,4615,4615,4615,4615,4
|
|
20230713,104400,161508915,4615,4615,4615,4615,108
|
|
20230713,104300,161010495,4615,4615,4615,4615,0
|
|
20230713,104200,161010495,4615,4615,4615,4615,0
|
|
20230713,104100,161010495,4615,4615,4615,4615,0
|
|
20230713,104000,161010495,4615,4615,4615,4615,50
|
|
20230713,103900,160779745,4615,4615,4615,4615,731
|
|
20230713,103800,157406180,4615,4615,4615,4615,60
|
|
20230713,103700,157129280,4615,4615,4615,4615,100
|
|
20230713,103600,156667780,4615,4615,4615,4615,0
|
|
20230713,103500,156667780,4615,4615,4615,4615,568
|
|
20230713,103400,154046460,4610,4610,4610,4610,0
|
|
20230713,103300,154046460,4610,4610,4610,4610,182
|
|
20230713,103200,153207440,4610,4605,4610,4605,87
|
|
20230713,103100,152806390,4605,4605,4605,4605,40
|
|
20230713,103000,152622190,4610,4610,4610,4610,5
|
|
20230713,102900,152599140,4600,4600,4600,4600,0
|
|
20230713,102800,152599140,4600,4600,4600,4600,0
|
|
20230713,102700,152599140,4600,4600,4600,4600,0
|
|
20230713,102600,152599140,4600,4600,4600,4600,0
|
|
20230713,102500,152599140,4600,4600,4600,4600,0
|
|
20230713,102400,152599140,4600,4600,4600,4600,0
|
|
20230713,102300,152599140,4600,4600,4600,4600,72
|
|
20230713,102200,152267940,4600,4600,4600,4600,0
|
|
20230713,102100,152267940,4600,4600,4600,4600,14
|
|
20230713,102000,152203540,4600,4600,4600,4600,34
|
|
20230713,101900,152047140,4600,4600,4600,4600,366
|
|
20230713,101800,150363540,4610,4600,4610,4600,44
|
|
20230713,101700,150160880,4600,4600,4600,4600,0
|
|
20230713,101600,150160880,4600,4600,4600,4600,721
|
|
20230713,101500,146844280,4605,4605,4605,4605,0
|
|
20230713,101400,146844280,4605,4605,4605,4605,10
|
|
20230713,101300,146798230,4595,4595,4595,4595,54
|
|
20230713,101200,146550100,4610,4610,4610,4610,0
|
|
20230713,101100,146550100,4610,4610,4610,4610,0
|
|
20230713,101000,146550100,4610,4610,4610,4610,44
|
|
20230713,100900,146347260,4620,4620,4620,4620,0
|
|
20230713,100800,146347260,4620,4620,4620,4620,0
|
|
20230713,100700,146347260,4620,4610,4620,4610,639
|
|
20230713,100600,143401200,4610,4600,4610,4595,3070
|
|
20230713,100500,129268185,4600,4600,4600,4600,379
|
|
20230713,100400,127524785,4600,4600,4600,4600,0
|
|
20230713,100300,127524785,4600,4600,4600,4600,22
|
|
20230713,100200,127423585,4600,4600,4600,4600,44
|
|
20230713,100100,127221185,4600,4600,4600,4600,11
|
|
20230713,100000,127170585,4600,4600,4600,4600,0
|
|
20230713,095900,127170585,4600,4600,4600,4600,0
|
|
20230713,095800,127170585,4600,4600,4600,4600,0
|
|
20230713,095700,127170585,4600,4600,4600,4600,30
|
|
20230713,095600,127032585,4600,4600,4600,4600,200
|
|
20230713,095500,126112585,4595,4600,4610,4580,111
|
|
20230713,095400,125602800,4600,4595,4600,4595,646
|
|
20230713,095300,122634210,4595,4595,4595,4595,0
|
|
20230713,095200,122634210,4595,4595,4595,4595,10
|
|
20230713,095100,122588260,4585,4585,4585,4585,50
|
|
20230713,095000,122359010,4595,4595,4595,4595,0
|
|
20230713,094900,122359010,4595,4595,4595,4595,65
|
|
20230713,094800,122060335,4595,4595,4595,4595,0
|
|
20230713,094700,122060335,4595,4575,4595,4570,2725
|
|
20230713,094600,109595120,4575,4580,4585,4575,2649
|
|
20230713,094500,97461710,4575,4575,4575,4575,479
|
|
20230713,094400,95270285,4580,4580,4580,4580,1
|
|
20230713,094300,95265705,4580,4580,4580,4580,0
|
|
20230713,094200,95265705,4580,4580,4580,4580,5
|
|
20230713,094100,95242805,4575,4575,4575,4575,705
|
|
20230713,094000,92017430,4580,4580,4580,4580,0
|
|
20230713,093900,92017430,4580,4580,4580,4580,0
|
|
20230713,093800,92017430,4580,4575,4580,4575,301
|
|
20230713,093700,90640130,4580,4580,4580,4580,9
|
|
20230713,093600,90598910,4580,4580,4580,4580,11
|
|
20230713,093500,90548530,4580,4580,4580,4580,649
|
|
20230713,093400,87576110,4585,4585,4585,4585,0
|
|
20230713,093300,87576110,4585,4585,4585,4585,0
|
|
20230713,093200,87576110,4585,4585,4585,4575,156
|
|
20230713,093100,86861350,4575,4575,4575,4575,0
|
|
20230713,093000,86861350,4575,4575,4575,4575,0
|
|
20230713,092900,86861350,4575,4575,4575,4575,0
|
|
20230713,092800,86861350,4575,4575,4575,4575,44
|
|
20230713,092700,86660050,4580,4585,4585,4580,60
|
|
20230713,092600,86384975,4575,4580,4580,4575,1188
|
|
20230713,092500,80945855,4580,4585,4585,4580,634
|
|
20230713,092400,78042085,4585,4585,4585,4585,0
|
|
20230713,092300,78042085,4585,4585,4590,4585,1557
|
|
20230713,092200,70903235,4585,4595,4595,4585,216
|
|
20230713,092100,69912815,4595,4595,4595,4595,4
|
|
20230713,092000,69894435,4595,4590,4595,4590,918
|
|
20230713,091900,65679535,4595,4595,4595,4595,3
|
|
20230713,091800,65665750,4600,4600,4600,4600,0
|
|
20230713,091700,65665750,4600,4600,4600,4600,0
|
|
20230713,091600,65665750,4600,4600,4600,4600,81
|
|
20230713,091500,65293150,4600,4600,4600,4600,0
|
|
20230713,091400,65293150,4600,4605,4605,4600,1745
|
|
20230713,091300,57265885,4605,4605,4605,4605,22
|
|
20230713,091200,57164575,4605,4600,4605,4600,1323
|
|
20230713,091100,51078505,4590,4600,4600,4590,82
|
|
20230713,091000,50701625,4600,4590,4600,4590,155
|
|
20230713,090900,49990125,4590,4590,4590,4590,802
|
|
20230713,090800,46308945,4590,4590,4590,4590,0
|
|
20230713,090700,46308945,4590,4590,4590,4590,50
|
|
20230713,090600,46079445,4600,4600,4600,4600,15
|
|
20230713,090500,46010445,4600,4600,4600,4600,299
|
|
20230713,090400,44635045,4585,4595,4595,4585,512
|
|
20230713,090300,42284085,4610,4610,4610,4610,0
|
|
20230713,090200,42284085,4610,4580,4610,4580,4831
|
|
20230713,090100,20078080,4575,4590,4590,4575,1641
|
|
20230713,090000,12567420,4590,4590,4590,4590,2738
|