682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,201900,80339205,4175,4175,4175,4175,463
|
|
20230714,201800,80339205,4175,4175,4175,4175,0
|
|
20230714,201700,80339205,4175,4175,4175,4175,0
|
|
20230714,201600,80339205,4175,4175,4175,4175,0
|
|
20230714,201500,80339205,4175,4175,4175,4175,0
|
|
20230714,201400,80339205,4175,4175,4175,4175,0
|
|
20230714,201300,80339205,4175,4175,4175,4175,0
|
|
20230714,201200,80339205,4175,4175,4175,4175,0
|
|
20230714,201100,80339205,4175,4175,4175,4175,0
|
|
20230714,201000,80339205,4175,4175,4175,4175,0
|
|
20230714,200900,80339205,4175,4175,4175,4175,0
|
|
20230714,200800,80339205,4175,4175,4175,4175,0
|
|
20230714,200700,80339205,4175,4175,4175,4175,0
|
|
20230714,200600,80339205,4175,4175,4175,4175,0
|
|
20230714,200500,80339205,4175,4175,4175,4175,0
|
|
20230714,200400,80339205,4175,4175,4175,4175,0
|
|
20230714,200300,80339205,4175,4175,4175,4175,0
|
|
20230714,200200,80339205,4175,4175,4175,4175,0
|
|
20230714,200100,80339205,4175,4175,4175,4175,0
|
|
20230714,200000,80339205,4175,4175,4175,4175,0
|
|
20230714,195900,80339205,4175,4175,4175,4175,0
|
|
20230714,195800,80339205,4175,4175,4175,4175,0
|
|
20230714,195700,80339205,4175,4175,4175,4175,0
|
|
20230714,195600,80339205,4175,4175,4175,4175,0
|
|
20230714,195500,80339205,4175,4175,4175,4175,0
|
|
20230714,195400,80339205,4175,4175,4175,4175,0
|
|
20230714,195300,80339205,4175,4175,4175,4175,0
|
|
20230714,195200,80339205,4175,4175,4175,4175,0
|
|
20230714,195100,80339205,4175,4175,4175,4175,0
|
|
20230714,195000,80339205,4175,4175,4175,4175,0
|
|
20230714,194900,80339205,4175,4175,4175,4175,463
|
|
20230714,194800,80339205,4175,4175,4175,4175,0
|
|
20230714,194700,80339205,4175,4175,4175,4175,0
|
|
20230714,194600,80339205,4175,4175,4175,4175,0
|
|
20230714,194500,80339205,4175,4175,4175,4175,0
|
|
20230714,194400,80339205,4175,4175,4175,4175,0
|
|
20230714,194300,80339205,4175,4175,4175,4175,0
|
|
20230714,194200,80339205,4175,4175,4175,4175,0
|
|
20230714,194100,80339205,4175,4175,4175,4175,0
|
|
20230714,194000,80339205,4175,4175,4175,4175,0
|
|
20230714,193900,80339205,4175,4175,4175,4175,0
|
|
20230714,193800,80339205,4175,4175,4175,4175,0
|
|
20230714,193700,80339205,4175,4175,4175,4175,0
|
|
20230714,193600,80339205,4175,4175,4175,4175,0
|
|
20230714,193500,80339205,4175,4175,4175,4175,0
|
|
20230714,193400,80339205,4175,4175,4175,4175,0
|
|
20230714,193300,80339205,4175,4175,4175,4175,0
|
|
20230714,193200,80339205,4175,4175,4175,4175,0
|
|
20230714,193100,80339205,4175,4175,4175,4175,0
|
|
20230714,193000,80339205,4175,4175,4175,4175,0
|
|
20230714,192900,80339205,4175,4175,4175,4175,0
|
|
20230714,192800,80339205,4175,4175,4175,4175,0
|
|
20230714,192700,80339205,4175,4175,4175,4175,0
|
|
20230714,192600,80339205,4175,4175,4175,4175,0
|
|
20230714,192500,80339205,4175,4175,4175,4175,0
|
|
20230714,192400,80339205,4175,4175,4175,4175,0
|
|
20230714,192300,80339205,4175,4175,4175,4175,0
|
|
20230714,192200,80339205,4175,4175,4175,4175,0
|
|
20230714,192100,80339205,4175,4175,4175,4175,0
|
|
20230714,192000,80339205,4175,4175,4175,4175,0
|
|
20230714,191900,80339205,4175,4175,4175,4175,463
|
|
20230714,191800,80339205,4175,4175,4175,4175,0
|
|
20230714,191700,80339205,4175,4175,4175,4175,0
|
|
20230714,191600,80339205,4175,4175,4175,4175,0
|
|
20230714,191500,80339205,4175,4175,4175,4175,0
|
|
20230714,191400,80339205,4175,4175,4175,4175,0
|
|
20230714,191300,80339205,4175,4175,4175,4175,0
|
|
20230714,191200,80339205,4175,4175,4175,4175,0
|
|
20230714,191100,80339205,4175,4175,4175,4175,0
|
|
20230714,191000,80339205,4175,4175,4175,4175,0
|
|
20230714,190900,80339205,4175,4175,4175,4175,0
|
|
20230714,190800,80339205,4175,4175,4175,4175,0
|
|
20230714,190700,80339205,4175,4175,4175,4175,0
|
|
20230714,190600,80339205,4175,4175,4175,4175,0
|
|
20230714,190500,80339205,4175,4175,4175,4175,0
|
|
20230714,190400,80339205,4175,4175,4175,4175,0
|
|
20230714,190300,80339205,4175,4175,4175,4175,0
|
|
20230714,190200,80339205,4175,4175,4175,4175,0
|
|
20230714,190100,80339205,4175,4175,4175,4175,0
|
|
20230714,190000,80339205,4175,4175,4175,4175,0
|
|
20230714,185900,80339205,4175,4175,4175,4175,0
|
|
20230714,185800,80339205,4175,4175,4175,4175,0
|
|
20230714,185700,80339205,4175,4175,4175,4175,0
|
|
20230714,185600,80339205,4175,4175,4175,4175,0
|
|
20230714,185500,80339205,4175,4175,4175,4175,0
|
|
20230714,185400,80339205,4175,4175,4175,4175,0
|
|
20230714,185300,80339205,4175,4175,4175,4175,0
|
|
20230714,185200,80339205,4175,4175,4175,4175,0
|
|
20230714,185100,80339205,4175,4175,4175,4175,0
|
|
20230714,185000,80339205,4175,4175,4175,4175,0
|
|
20230714,184900,80339205,4175,4175,4175,4175,463
|
|
20230714,184800,80339205,4175,4175,4175,4175,0
|
|
20230714,184700,80339205,4175,4175,4175,4175,0
|
|
20230714,184600,80339205,4175,4175,4175,4175,0
|
|
20230714,184500,80339205,4175,4175,4175,4175,0
|
|
20230714,184400,80339205,4175,4175,4175,4175,0
|
|
20230714,184300,80339205,4175,4175,4175,4175,0
|
|
20230714,184200,80339205,4175,4175,4175,4175,0
|
|
20230714,184100,80339205,4175,4175,4175,4175,0
|
|
20230714,184000,80339205,4175,4175,4175,4175,0
|
|
20230714,183900,80339205,4175,4175,4175,4175,0
|
|
20230714,183800,80339205,4175,4175,4175,4175,0
|
|
20230714,183700,80339205,4175,4175,4175,4175,0
|
|
20230714,183600,80339205,4175,4175,4175,4175,0
|
|
20230714,183500,80339205,4175,4175,4175,4175,0
|
|
20230714,183400,80339205,4175,4175,4175,4175,0
|
|
20230714,183300,80339205,4175,4175,4175,4175,0
|
|
20230714,183200,80339205,4175,4175,4175,4175,0
|
|
20230714,183100,80339205,4175,4175,4175,4175,0
|
|
20230714,183000,80339205,4175,4175,4175,4175,0
|
|
20230714,182900,80339205,4175,4175,4175,4175,0
|
|
20230714,182800,80339205,4175,4175,4175,4175,0
|
|
20230714,182700,80339205,4175,4175,4175,4175,0
|
|
20230714,182600,80339205,4175,4175,4175,4175,0
|
|
20230714,182500,80339205,4175,4175,4175,4175,0
|
|
20230714,182400,80339205,4175,4175,4175,4175,0
|
|
20230714,182300,80339205,4175,4175,4175,4175,0
|
|
20230714,182200,80339205,4175,4175,4175,4175,0
|
|
20230714,182100,80339205,4175,4175,4175,4175,0
|
|
20230714,182000,80339205,4175,4175,4175,4175,0
|
|
20230714,181900,80339205,4175,4175,4175,4175,463
|
|
20230714,181800,80339205,4175,4175,4175,4175,0
|
|
20230714,181700,80339205,4175,4175,4175,4175,0
|
|
20230714,181600,80339205,4175,4175,4175,4175,0
|
|
20230714,181500,80339205,4175,4175,4175,4175,0
|
|
20230714,181400,80339205,4175,4175,4175,4175,0
|
|
20230714,181300,80339205,4175,4175,4175,4175,0
|
|
20230714,181200,80339205,4175,4175,4175,4175,0
|
|
20230714,181100,80339205,4175,4175,4175,4175,0
|
|
20230714,181000,80339205,4175,4175,4175,4175,0
|
|
20230714,180900,80339205,4175,4175,4175,4175,0
|
|
20230714,180800,80339205,4175,4175,4175,4175,0
|
|
20230714,180700,80339205,4175,4175,4175,4175,0
|
|
20230714,180600,80339205,4175,4175,4175,4175,0
|
|
20230714,180500,80339205,4175,4175,4175,4175,0
|
|
20230714,180400,80339205,4175,4175,4175,4175,0
|
|
20230714,180300,80339205,4175,4175,4175,4175,0
|
|
20230714,180200,80339205,4175,4175,4175,4175,0
|
|
20230714,180100,80339205,4175,4175,4175,4175,0
|
|
20230714,180000,80339205,4175,4175,4175,4175,0
|
|
20230714,175900,80339205,4175,4175,4175,4175,0
|
|
20230714,175800,80339205,4175,4175,4175,4175,0
|
|
20230714,175700,80339205,4175,4175,4175,4175,0
|
|
20230714,175600,80339205,4175,4175,4175,4175,0
|
|
20230714,175500,80339205,4175,4175,4175,4175,0
|
|
20230714,175400,80339205,4175,4175,4175,4175,0
|
|
20230714,175300,80339205,4175,4175,4175,4175,0
|
|
20230714,175200,80339205,4175,4175,4175,4175,0
|
|
20230714,175100,80339205,4175,4175,4175,4175,0
|
|
20230714,175000,80339205,4175,4175,4175,4175,0
|
|
20230714,174900,80339205,4175,4175,4175,4175,463
|
|
20230714,174800,80339205,4175,4175,4175,4175,0
|
|
20230714,174700,80339205,4175,4175,4175,4175,0
|
|
20230714,174600,80339205,4175,4175,4175,4175,0
|
|
20230714,174500,80339205,4175,4175,4175,4175,0
|
|
20230714,174400,80339205,4175,4175,4175,4175,0
|
|
20230714,174300,80339205,4175,4175,4175,4175,0
|
|
20230714,174200,80339205,4175,4175,4175,4175,0
|
|
20230714,174100,80339205,4175,4175,4175,4175,0
|
|
20230714,174000,80339205,4175,4175,4175,4175,0
|
|
20230714,173900,80339205,4175,4175,4175,4175,0
|
|
20230714,173800,80339205,4175,4175,4175,4175,0
|
|
20230714,173700,80339205,4175,4175,4175,4175,0
|
|
20230714,173600,80339205,4175,4175,4175,4175,0
|
|
20230714,173500,80339205,4175,4175,4175,4175,0
|
|
20230714,173400,80339205,4175,4175,4175,4175,0
|
|
20230714,173300,80339205,4175,4175,4175,4175,0
|
|
20230714,173200,80339205,4175,4175,4175,4175,0
|
|
20230714,173100,80339205,4175,4175,4175,4175,0
|
|
20230714,173000,80339205,4175,4175,4175,4175,0
|
|
20230714,172900,80339205,4175,4175,4175,4175,0
|
|
20230714,172800,80339205,4175,4175,4175,4175,0
|
|
20230714,172700,80339205,4175,4175,4175,4175,0
|
|
20230714,172600,80339205,4175,4175,4175,4175,0
|
|
20230714,172500,80339205,4175,4175,4175,4175,0
|
|
20230714,172400,80339205,4175,4175,4175,4175,0
|
|
20230714,172300,80339205,4175,4175,4175,4175,0
|
|
20230714,172200,80339205,4175,4175,4175,4175,0
|
|
20230714,172100,80339205,4175,4175,4175,4175,0
|
|
20230714,172000,80339205,4175,4175,4175,4175,0
|
|
20230714,171900,80339205,4175,4175,4175,4175,463
|
|
20230714,171800,80339205,4175,4175,4175,4175,0
|
|
20230714,171700,80339205,4175,4175,4175,4175,0
|
|
20230714,171600,80339205,4175,4175,4175,4175,0
|
|
20230714,171500,80339205,4175,4175,4175,4175,0
|
|
20230714,171400,80339205,4175,4175,4175,4175,0
|
|
20230714,171300,80339205,4175,4175,4175,4175,0
|
|
20230714,171200,80339205,4175,4175,4175,4175,0
|
|
20230714,171100,80339205,4175,4175,4175,4175,0
|
|
20230714,171000,80339205,4175,4175,4175,4175,0
|
|
20230714,170900,80339205,4175,4175,4175,4175,0
|
|
20230714,170800,80339205,4175,4175,4175,4175,0
|
|
20230714,170700,80339205,4175,4175,4175,4175,0
|
|
20230714,170600,80339205,4175,4175,4175,4175,0
|
|
20230714,170500,80339205,4175,4175,4175,4175,0
|
|
20230714,170400,80339205,4175,4175,4175,4175,0
|
|
20230714,170300,80339205,4175,4175,4175,4175,0
|
|
20230714,170200,80339205,4175,4175,4175,4175,0
|
|
20230714,170100,80339205,4175,4175,4175,4175,0
|
|
20230714,170000,80339205,4175,4175,4175,4175,0
|
|
20230714,165900,80339205,4175,4175,4175,4175,0
|
|
20230714,165800,80339205,4175,4175,4175,4175,0
|
|
20230714,165700,80339205,4175,4175,4175,4175,0
|
|
20230714,165600,80339205,4175,4175,4175,4175,0
|
|
20230714,165500,80339205,4175,4175,4175,4175,0
|
|
20230714,165400,80339205,4175,4175,4175,4175,0
|
|
20230714,165300,80339205,4175,4175,4175,4175,0
|
|
20230714,165200,80339205,4175,4175,4175,4175,0
|
|
20230714,165100,80339205,4175,4175,4175,4175,0
|
|
20230714,165000,80339205,4175,4175,4175,4175,0
|
|
20230714,164900,80339205,4175,4175,4175,4175,463
|
|
20230714,164800,80339205,4175,4175,4175,4175,0
|
|
20230714,164700,80339205,4175,4175,4175,4175,0
|
|
20230714,164600,80339205,4175,4175,4175,4175,0
|
|
20230714,164500,80339205,4175,4175,4175,4175,0
|
|
20230714,164400,80339205,4175,4175,4175,4175,0
|
|
20230714,164300,80339205,4175,4175,4175,4175,0
|
|
20230714,164200,80339205,4175,4175,4175,4175,0
|
|
20230714,164100,80339205,4175,4175,4175,4175,0
|
|
20230714,164000,80339205,4175,4175,4175,4175,0
|
|
20230714,163900,80339205,4175,4175,4175,4175,0
|
|
20230714,163800,80339205,4175,4175,4175,4175,0
|
|
20230714,163700,80339205,4175,4175,4175,4175,0
|
|
20230714,163600,80339205,4175,4175,4175,4175,0
|
|
20230714,163500,80339205,4175,4175,4175,4175,0
|
|
20230714,163400,80339205,4175,4175,4175,4175,0
|
|
20230714,163300,80339205,4175,4175,4175,4175,0
|
|
20230714,163200,80339205,4175,4175,4175,4175,0
|
|
20230714,163100,80339205,4175,4175,4175,4175,0
|
|
20230714,163000,80339205,4175,4175,4175,4175,0
|
|
20230714,162900,80339205,4175,4175,4175,4175,0
|
|
20230714,162800,80339205,4175,4175,4175,4175,0
|
|
20230714,162700,80339205,4175,4175,4175,4175,0
|
|
20230714,162600,80339205,4175,4175,4175,4175,0
|
|
20230714,162500,80339205,4175,4175,4175,4175,0
|
|
20230714,162400,80339205,4175,4175,4175,4175,0
|
|
20230714,162300,80339205,4175,4175,4175,4175,0
|
|
20230714,162200,80339205,4175,4175,4175,4175,0
|
|
20230714,162100,80339205,4175,4175,4175,4175,0
|
|
20230714,162000,80339205,4175,4175,4175,4175,0
|
|
20230714,161900,80339205,4175,4175,4175,4175,463
|
|
20230714,161800,80339205,4175,4175,4175,4175,0
|
|
20230714,161700,80339205,4175,4175,4175,4175,0
|
|
20230714,161600,80339205,4175,4175,4175,4175,0
|
|
20230714,161500,80339205,4175,4175,4175,4175,0
|
|
20230714,161400,80339205,4175,4175,4175,4175,0
|
|
20230714,161300,80339205,4175,4175,4175,4175,0
|
|
20230714,161200,80339205,4175,4175,4175,4175,0
|
|
20230714,161100,80339205,4175,4175,4175,4175,0
|
|
20230714,161000,80339205,4175,4175,4175,4175,0
|
|
20230714,160900,80339205,4175,4175,4175,4175,0
|
|
20230714,160800,80339205,4175,4175,4175,4175,0
|
|
20230714,160700,80339205,4175,4175,4175,4175,0
|
|
20230714,160600,80339205,4175,4175,4175,4175,0
|
|
20230714,160500,80339205,4175,4175,4175,4175,0
|
|
20230714,160400,80339205,4175,4175,4175,4175,0
|
|
20230714,160300,80339205,4175,4175,4175,4175,0
|
|
20230714,160200,80339205,4175,4175,4175,4175,0
|
|
20230714,160100,80339205,4175,4175,4175,4175,0
|
|
20230714,160000,80339205,4175,4175,4175,4175,0
|
|
20230714,155900,80339205,4175,4175,4175,4175,0
|
|
20230714,155800,80339205,4175,4175,4175,4175,0
|
|
20230714,155700,80339205,4175,4175,4175,4175,0
|
|
20230714,155600,80339205,4175,4175,4175,4175,0
|
|
20230714,155500,80339205,4175,4175,4175,4175,0
|
|
20230714,155400,80339205,4175,4175,4175,4175,0
|
|
20230714,155300,80339205,4175,4175,4175,4175,0
|
|
20230714,155200,80339205,4175,4175,4175,4175,0
|
|
20230714,155100,80339205,4175,4175,4175,4175,0
|
|
20230714,155000,80339205,4175,4175,4175,4175,0
|
|
20230714,154900,80339205,4175,4175,4175,4175,463
|
|
20230714,154800,80339205,4175,4175,4175,4175,0
|
|
20230714,154700,80339205,4175,4175,4175,4175,0
|
|
20230714,154600,80339205,4175,4175,4175,4175,0
|
|
20230714,154500,80339205,4175,4175,4175,4175,0
|
|
20230714,154400,80339205,4175,4175,4175,4175,0
|
|
20230714,154300,80339205,4175,4175,4175,4175,0
|
|
20230714,154200,80339205,4175,4175,4175,4175,0
|
|
20230714,154100,80339205,4175,4175,4175,4175,0
|
|
20230714,154000,80339205,4175,4175,4175,4175,0
|
|
20230714,153900,80339205,4175,4175,4175,4175,0
|
|
20230714,153800,80339205,4175,4175,4175,4175,0
|
|
20230714,153700,80339205,4175,4175,4175,4175,0
|
|
20230714,153600,80339205,4175,4175,4175,4175,0
|
|
20230714,153500,80339205,4175,4175,4175,4175,0
|
|
20230714,153400,80339205,4175,4175,4175,4175,0
|
|
20230714,153300,80339205,4175,4175,4175,4175,0
|
|
20230714,153200,80339205,4175,4175,4175,4175,0
|
|
20230714,153100,80339205,4175,4175,4175,4175,0
|
|
20230714,153000,80339205,4175,4175,4175,4175,463
|
|
20230714,152900,78406180,4180,4180,4180,4180,0
|
|
20230714,152800,78406180,4180,4180,4180,4180,0
|
|
20230714,152700,78406180,4180,4180,4180,4180,0
|
|
20230714,152600,78406180,4180,4180,4180,4180,0
|
|
20230714,152500,78406180,4180,4180,4180,4180,0
|
|
20230714,152400,78406180,4180,4180,4180,4180,0
|
|
20230714,152300,78406180,4180,4180,4180,4180,0
|
|
20230714,152200,78406180,4180,4180,4180,4180,0
|
|
20230714,152100,78406180,4180,4180,4180,4180,0
|
|
20230714,152000,78406180,4180,4180,4180,4180,0
|
|
20230714,151900,78406180,4180,4180,4180,4180,0
|
|
20230714,151800,78406180,4180,4180,4180,4180,0
|
|
20230714,151700,78406180,4180,4160,4180,4160,1102
|
|
20230714,151600,73807385,4155,4160,4160,4155,19
|
|
20230714,151500,73728350,4170,4155,4170,4155,500
|
|
20230714,151400,71650835,4155,4155,4155,4155,0
|
|
20230714,151300,71650835,4155,4155,4155,4155,0
|
|
20230714,151200,71650835,4155,4155,4155,4155,1
|
|
20230714,151100,71646680,4150,4150,4150,4150,22
|
|
20230714,151000,71555380,4145,4145,4145,4145,32
|
|
20230714,150900,71422740,4145,4145,4145,4145,50
|
|
20230714,150800,71215490,4150,4150,4150,4150,2
|
|
20230714,150700,71207190,4150,4150,4150,4150,0
|
|
20230714,150600,71207190,4150,4150,4150,4150,0
|
|
20230714,150500,71207190,4150,4150,4150,4150,0
|
|
20230714,150400,71207190,4150,4150,4150,4150,0
|
|
20230714,150300,71207190,4150,4150,4150,4150,50
|
|
20230714,150200,70999690,4150,4150,4150,4150,0
|
|
20230714,150100,70999690,4150,4150,4150,4150,7
|
|
20230714,150000,70970640,4145,4145,4145,4145,0
|
|
20230714,145900,70970640,4145,4145,4145,4145,0
|
|
20230714,145800,70970640,4145,4145,4145,4145,15
|
|
20230714,145700,70908465,4150,4150,4150,4150,0
|
|
20230714,145600,70908465,4150,4150,4150,4150,0
|
|
20230714,145500,70908465,4150,4150,4150,4150,0
|
|
20230714,145400,70908465,4150,4150,4150,4150,0
|
|
20230714,145300,70908465,4150,4150,4150,4150,0
|
|
20230714,145200,70908465,4150,4150,4150,4150,0
|
|
20230714,145100,70908465,4150,4150,4150,4150,0
|
|
20230714,145000,70908465,4150,4150,4150,4150,0
|
|
20230714,144900,70908465,4150,4150,4150,4150,1
|
|
20230714,144800,70904315,4140,4140,4140,4140,9
|
|
20230714,144700,70867055,4145,4145,4145,4145,0
|
|
20230714,144600,70867055,4145,4145,4145,4145,68
|
|
20230714,144500,70585195,4145,4145,4145,4145,0
|
|
20230714,144400,70585195,4145,4145,4145,4145,0
|
|
20230714,144300,70585195,4145,4145,4145,4145,18
|
|
20230714,144200,70510585,4145,4145,4145,4145,0
|
|
20230714,144100,70510585,4145,4145,4145,4145,0
|
|
20230714,144000,70510585,4145,4145,4145,4145,0
|
|
20230714,143900,70510585,4145,4145,4145,4145,20
|
|
20230714,143800,70427685,4160,4160,4160,4160,0
|
|
20230714,143700,70427685,4160,4160,4160,4160,0
|
|
20230714,143600,70427685,4160,4160,4160,4160,0
|
|
20230714,143500,70427685,4160,4160,4160,4160,0
|
|
20230714,143400,70427685,4160,4160,4160,4160,0
|
|
20230714,143300,70427685,4160,4160,4160,4160,0
|
|
20230714,143200,70427685,4160,4160,4160,4160,2
|
|
20230714,143100,70419365,4160,4160,4160,4160,0
|
|
20230714,143000,70419365,4160,4160,4160,4160,0
|
|
20230714,142900,70419365,4160,4160,4160,4160,0
|
|
20230714,142800,70419365,4160,4160,4160,4160,0
|
|
20230714,142700,70419365,4160,4160,4160,4160,0
|
|
20230714,142600,70419365,4160,4160,4160,4160,0
|
|
20230714,142500,70419365,4160,4160,4160,4160,0
|
|
20230714,142400,70419365,4160,4160,4160,4160,1
|
|
20230714,142300,70415205,4145,4145,4145,4145,0
|
|
20230714,142200,70415205,4145,4145,4145,4145,0
|
|
20230714,142100,70415205,4145,4145,4145,4145,0
|
|
20230714,142000,70415205,4145,4145,4145,4145,179
|
|
20230714,141900,69673250,4145,4150,4150,4145,922
|
|
20230714,141800,65847200,4160,4160,4160,4160,0
|
|
20230714,141700,65847200,4160,4160,4160,4160,0
|
|
20230714,141600,65847200,4160,4160,4160,4160,0
|
|
20230714,141500,65847200,4160,4160,4160,4160,0
|
|
20230714,141400,65847200,4160,4160,4160,4160,0
|
|
20230714,141300,65847200,4160,4160,4160,4160,11
|
|
20230714,141200,65801440,4170,4170,4170,4170,0
|
|
20230714,141100,65801440,4170,4170,4170,4170,0
|
|
20230714,141000,65801440,4170,4170,4170,4170,0
|
|
20230714,140900,65801440,4170,4170,4170,4170,0
|
|
20230714,140800,65801440,4170,4170,4170,4170,0
|
|
20230714,140700,65801440,4170,4170,4170,4170,0
|
|
20230714,140600,65801440,4170,4170,4170,4170,1
|
|
20230714,140500,65797270,4160,4160,4160,4160,0
|
|
20230714,140400,65797270,4160,4160,4160,4160,0
|
|
20230714,140300,65797270,4160,4160,4160,4160,0
|
|
20230714,140200,65797270,4160,4160,4160,4160,2
|
|
20230714,140100,65788950,4160,4160,4160,4160,0
|
|
20230714,140000,65788950,4160,4160,4160,4160,0
|
|
20230714,135900,65788950,4160,4160,4160,4160,0
|
|
20230714,135800,65788950,4160,4160,4160,4160,11
|
|
20230714,135700,65743190,4175,4175,4175,4175,0
|
|
20230714,135600,65743190,4175,4175,4175,4175,0
|
|
20230714,135500,65743190,4175,4175,4175,4175,0
|
|
20230714,135400,65743190,4175,4175,4175,4175,0
|
|
20230714,135300,65743190,4175,4175,4175,4175,47
|
|
20230714,135200,65546965,4175,4175,4175,4175,0
|
|
20230714,135100,65546965,4175,4175,4175,4175,0
|
|
20230714,135000,65546965,4175,4175,4175,4175,10
|
|
20230714,134900,65505215,4170,4145,4170,4145,355
|
|
20230714,134800,64029925,4165,4165,4165,4165,0
|
|
20230714,134700,64029925,4165,4165,4165,4165,0
|
|
20230714,134600,64029925,4165,4165,4165,4165,0
|
|
20230714,134500,64029925,4165,4165,4165,4165,0
|
|
20230714,134400,64029925,4165,4165,4165,4165,0
|
|
20230714,134300,64029925,4165,4165,4165,4165,0
|
|
20230714,134200,64029925,4165,4165,4165,4165,0
|
|
20230714,134100,64029925,4165,4165,4165,4165,0
|
|
20230714,134000,64029925,4165,4165,4165,4165,0
|
|
20230714,133900,64029925,4165,4165,4165,4165,0
|
|
20230714,133800,64029925,4165,4165,4165,4165,150
|
|
20230714,133700,63405175,4165,4165,4165,4165,0
|
|
20230714,133600,63405175,4165,4165,4165,4165,0
|
|
20230714,133500,63405175,4165,4165,4165,4165,0
|
|
20230714,133400,63405175,4165,4165,4165,4165,0
|
|
20230714,133300,63405175,4165,4165,4165,4165,0
|
|
20230714,133200,63405175,4165,4165,4165,4165,0
|
|
20230714,133100,63405175,4165,4165,4165,4165,0
|
|
20230714,133000,63405175,4165,4165,4165,4165,1
|
|
20230714,132900,63401010,4150,4155,4155,4150,19
|
|
20230714,132800,63322155,4165,4165,4165,4165,0
|
|
20230714,132700,63322155,4165,4165,4165,4165,18
|
|
20230714,132600,63247185,4140,4150,4150,4140,663
|
|
20230714,132500,60498680,4160,4160,4160,4160,1250
|
|
20230714,132400,55298680,4160,4160,4160,4160,0
|
|
20230714,132300,55298680,4160,4160,4160,4160,0
|
|
20230714,132200,55298680,4160,4160,4160,4160,0
|
|
20230714,132100,55298680,4160,4160,4160,4160,0
|
|
20230714,132000,55298680,4160,4160,4160,4160,30
|
|
20230714,131900,55173880,4160,4160,4160,4160,0
|
|
20230714,131800,55173880,4160,4160,4160,4160,172
|
|
20230714,131700,54458360,4160,4160,4160,4160,0
|
|
20230714,131600,54458360,4160,4160,4160,4160,0
|
|
20230714,131500,54458360,4160,4160,4160,4160,0
|
|
20230714,131400,54458360,4160,4160,4160,4160,0
|
|
20230714,131300,54458360,4160,4160,4160,4160,0
|
|
20230714,131200,54458360,4160,4160,4160,4160,0
|
|
20230714,131100,54458360,4160,4160,4160,4160,0
|
|
20230714,131000,54458360,4160,4160,4160,4160,0
|
|
20230714,130900,54458360,4160,4160,4160,4160,0
|
|
20230714,130800,54458360,4160,4160,4160,4160,0
|
|
20230714,130700,54458360,4160,4160,4160,4160,0
|
|
20230714,130600,54458360,4160,4160,4160,4160,0
|
|
20230714,130500,54458360,4160,4160,4160,4160,1
|
|
20230714,130400,54454200,4150,4150,4150,4150,0
|
|
20230714,130300,54454200,4150,4150,4150,4150,120
|
|
20230714,130200,53956200,4155,4155,4155,4155,0
|
|
20230714,130100,53956200,4155,4155,4155,4155,0
|
|
20230714,130000,53956200,4155,4155,4155,4155,0
|
|
20230714,125900,53956200,4155,4155,4155,4155,0
|
|
20230714,125800,53956200,4155,4155,4155,4155,100
|
|
20230714,125700,53540700,4160,4160,4160,4160,0
|
|
20230714,125600,53540700,4160,4160,4160,4160,0
|
|
20230714,125500,53540700,4160,4160,4160,4160,0
|
|
20230714,125400,53540700,4160,4160,4160,4160,0
|
|
20230714,125300,53540700,4160,4160,4160,4160,0
|
|
20230714,125200,53540700,4160,4160,4160,4160,0
|
|
20230714,125100,53540700,4160,4160,4160,4160,0
|
|
20230714,125000,53540700,4160,4160,4160,4160,0
|
|
20230714,124900,53540700,4160,4160,4160,4160,0
|
|
20230714,124800,53540700,4160,4160,4160,4160,0
|
|
20230714,124700,53540700,4160,4160,4160,4160,0
|
|
20230714,124600,53540700,4160,4160,4160,4160,0
|
|
20230714,124500,53540700,4160,4160,4160,4160,0
|
|
20230714,124400,53540700,4160,4160,4160,4160,0
|
|
20230714,124300,53540700,4160,4160,4160,4160,0
|
|
20230714,124200,53540700,4160,4160,4160,4160,0
|
|
20230714,124100,53540700,4160,4160,4160,4160,0
|
|
20230714,124000,53540700,4160,4160,4160,4160,0
|
|
20230714,123900,53540700,4160,4160,4160,4160,0
|
|
20230714,123800,53540700,4160,4160,4160,4160,0
|
|
20230714,123700,53540700,4160,4160,4160,4160,0
|
|
20230714,123600,53540700,4160,4160,4160,4160,1
|
|
20230714,123500,53536540,4160,4160,4160,4160,0
|
|
20230714,123400,53536540,4160,4160,4160,4160,5
|
|
20230714,123300,53515740,4160,4160,4160,4160,0
|
|
20230714,123200,53515740,4160,4160,4160,4160,0
|
|
20230714,123100,53515740,4160,4160,4160,4160,0
|
|
20230714,123000,53515740,4160,4160,4160,4160,0
|
|
20230714,122900,53515740,4160,4160,4160,4160,0
|
|
20230714,122800,53515740,4160,4160,4160,4160,4
|
|
20230714,122700,53499100,4160,4160,4160,4160,0
|
|
20230714,122600,53499100,4160,4160,4160,4160,0
|
|
20230714,122500,53499100,4160,4160,4160,4160,0
|
|
20230714,122400,53499100,4160,4160,4160,4160,0
|
|
20230714,122300,53499100,4160,4160,4160,4160,0
|
|
20230714,122200,53499100,4160,4160,4160,4160,0
|
|
20230714,122100,53499100,4160,4160,4160,4160,0
|
|
20230714,122000,53499100,4160,4160,4160,4160,0
|
|
20230714,121900,53499100,4160,4160,4160,4160,0
|
|
20230714,121800,53499100,4160,4160,4160,4160,0
|
|
20230714,121700,53499100,4160,4160,4160,4160,0
|
|
20230714,121600,53499100,4160,4160,4160,4160,3
|
|
20230714,121500,53486620,4160,4160,4160,4160,0
|
|
20230714,121400,53486620,4160,4160,4160,4160,0
|
|
20230714,121300,53486620,4160,4160,4160,4160,0
|
|
20230714,121200,53486620,4160,4160,4160,4160,0
|
|
20230714,121100,53486620,4160,4160,4160,4160,0
|
|
20230714,121000,53486620,4160,4160,4160,4160,0
|
|
20230714,120900,53486620,4160,4160,4160,4160,0
|
|
20230714,120800,53486620,4160,4160,4160,4160,0
|
|
20230714,120700,53486620,4160,4160,4160,4160,0
|
|
20230714,120600,53486620,4160,4160,4160,4160,0
|
|
20230714,120500,53486620,4160,4160,4160,4160,0
|
|
20230714,120400,53486620,4160,4160,4160,4160,0
|
|
20230714,120300,53486620,4160,4160,4160,4160,0
|
|
20230714,120200,53486620,4160,4160,4160,4160,0
|
|
20230714,120100,53486620,4160,4160,4160,4160,10
|
|
20230714,120000,53445020,4160,4160,4160,4160,0
|
|
20230714,115900,53445020,4160,4160,4160,4160,20
|
|
20230714,115800,53361820,4160,4160,4160,4160,0
|
|
20230714,115700,53361820,4160,4160,4160,4160,0
|
|
20230714,115600,53361820,4160,4155,4160,4155,38
|
|
20230714,115500,53203820,4160,4150,4160,4150,450
|
|
20230714,115400,51336090,4150,4150,4150,4150,0
|
|
20230714,115300,51336090,4150,4150,4150,4150,0
|
|
20230714,115200,51336090,4150,4150,4150,4150,0
|
|
20230714,115100,51336090,4150,4150,4150,4150,0
|
|
20230714,115000,51336090,4150,4150,4150,4150,0
|
|
20230714,114900,51336090,4150,4150,4150,4150,0
|
|
20230714,114800,51336090,4150,4130,4150,4125,613
|
|
20230714,114700,48806085,4140,4140,4140,4140,262
|
|
20230714,114600,47721405,4140,4140,4140,4140,0
|
|
20230714,114500,47721405,4140,4140,4140,4140,0
|
|
20230714,114400,47721405,4140,4140,4140,4140,0
|
|
20230714,114300,47721405,4140,4140,4140,4140,0
|
|
20230714,114200,47721405,4140,4140,4140,4140,0
|
|
20230714,114100,47721405,4140,4140,4140,4140,0
|
|
20230714,114000,47721405,4140,4140,4140,4140,0
|
|
20230714,113900,47721405,4140,4140,4140,4140,0
|
|
20230714,113800,47721405,4140,4140,4140,4140,6
|
|
20230714,113700,47696565,4150,4150,4150,4150,300
|
|
20230714,113600,46451565,4150,4150,4150,4150,200
|
|
20230714,113500,45621565,4150,4150,4150,4150,0
|
|
20230714,113400,45621565,4150,4150,4150,4150,0
|
|
20230714,113300,45621565,4150,4150,4150,4150,0
|
|
20230714,113200,45621565,4150,4150,4150,4150,0
|
|
20230714,113100,45621565,4150,4150,4150,4150,0
|
|
20230714,113000,45621565,4150,4150,4150,4150,0
|
|
20230714,112900,45621565,4150,4150,4150,4150,0
|
|
20230714,112800,45621565,4150,4150,4150,4150,0
|
|
20230714,112700,45621565,4150,4150,4150,4150,0
|
|
20230714,112600,45621565,4150,4165,4165,4150,93
|
|
20230714,112500,45235465,4170,4170,4170,4170,0
|
|
20230714,112400,45235465,4170,4170,4170,4170,10
|
|
20230714,112300,45193765,4175,4175,4175,4175,0
|
|
20230714,112200,45193765,4175,4175,4175,4175,0
|
|
20230714,112100,45193765,4175,4175,4175,4175,0
|
|
20230714,112000,45193765,4175,4175,4175,4175,0
|
|
20230714,111900,45193765,4175,4175,4175,4175,0
|
|
20230714,111800,45193765,4175,4175,4175,4175,0
|
|
20230714,111700,45193765,4175,4175,4175,4175,0
|
|
20230714,111600,45193765,4175,4175,4175,4175,0
|
|
20230714,111500,45193765,4175,4175,4175,4175,0
|
|
20230714,111400,45193765,4175,4175,4175,4175,0
|
|
20230714,111300,45193765,4175,4175,4175,4175,0
|
|
20230714,111200,45193765,4175,4175,4175,4175,0
|
|
20230714,111100,45193765,4175,4175,4175,4175,0
|
|
20230714,111000,45193765,4175,4155,4175,4155,22
|
|
20230714,110900,45102335,4150,4150,4150,4150,5
|
|
20230714,110800,45081585,4155,4155,4155,4155,200
|
|
20230714,110700,44250585,4150,4150,4150,4150,25
|
|
20230714,110600,44146835,4150,4150,4150,4150,102
|
|
20230714,110500,43723535,4150,4150,4150,4150,0
|
|
20230714,110400,43723535,4150,4150,4150,4150,0
|
|
20230714,110300,43723535,4150,4150,4150,4150,0
|
|
20230714,110200,43723535,4150,4150,4150,4150,0
|
|
20230714,110100,43723535,4150,4150,4150,4150,0
|
|
20230714,110000,43723535,4150,4150,4150,4150,1
|
|
20230714,105900,43719385,4155,4155,4155,4155,0
|
|
20230714,105800,43719385,4155,4155,4155,4155,0
|
|
20230714,105700,43719385,4155,4155,4155,4155,0
|
|
20230714,105600,43719385,4155,4155,4155,4155,0
|
|
20230714,105500,43719385,4155,4155,4155,4155,0
|
|
20230714,105400,43719385,4155,4155,4155,4155,0
|
|
20230714,105300,43719385,4155,4155,4155,4155,0
|
|
20230714,105200,43719385,4155,4155,4155,4155,0
|
|
20230714,105100,43719385,4155,4155,4155,4155,0
|
|
20230714,105000,43719385,4155,4155,4155,4155,0
|
|
20230714,104900,43719385,4155,4155,4155,4155,0
|
|
20230714,104800,43719385,4155,4155,4155,4155,0
|
|
20230714,104700,43719385,4155,4155,4155,4155,1
|
|
20230714,104600,43715230,4130,4150,4150,4130,129
|
|
20230714,104500,43182440,4135,4135,4135,4135,0
|
|
20230714,104400,43182440,4135,4135,4135,4135,0
|
|
20230714,104300,43182440,4135,4135,4135,4135,26
|
|
20230714,104200,43074930,4155,4155,4155,4155,0
|
|
20230714,104100,43074930,4155,4155,4155,4155,0
|
|
20230714,104000,43074930,4155,4155,4155,4155,0
|
|
20230714,103900,43074930,4155,4155,4155,4155,0
|
|
20230714,103800,43074930,4155,4155,4155,4155,0
|
|
20230714,103700,43074930,4155,4155,4155,4155,1
|
|
20230714,103600,43070775,4150,4150,4150,4150,1
|
|
20230714,103500,43066625,4140,4140,4140,4140,0
|
|
20230714,103400,43066625,4140,4140,4140,4140,0
|
|
20230714,103300,43066625,4140,4140,4140,4140,0
|
|
20230714,103200,43066625,4140,4140,4140,4140,1
|
|
20230714,103100,43062485,4140,4140,4140,4140,405
|
|
20230714,103000,41385785,4155,4155,4155,4155,0
|
|
20230714,102900,41385785,4155,4155,4155,4155,0
|
|
20230714,102800,41385785,4155,4155,4155,4155,0
|
|
20230714,102700,41385785,4155,4155,4155,4155,0
|
|
20230714,102600,41385785,4155,4155,4155,4155,0
|
|
20230714,102500,41385785,4155,4155,4155,4155,0
|
|
20230714,102400,41385785,4155,4155,4155,4155,0
|
|
20230714,102300,41385785,4155,4155,4155,4155,10
|
|
20230714,102200,41344235,4155,4155,4155,4155,0
|
|
20230714,102100,41344235,4155,4155,4155,4155,0
|
|
20230714,102000,41344235,4155,4155,4155,4155,0
|
|
20230714,101900,41344235,4155,4155,4155,4155,0
|
|
20230714,101800,41344235,4155,4155,4155,4155,1
|
|
20230714,101700,41340080,4150,4145,4150,4145,3
|
|
20230714,101600,41327640,4145,4145,4145,4145,0
|
|
20230714,101500,41327640,4145,4145,4145,4145,0
|
|
20230714,101400,41327640,4145,4145,4145,4145,0
|
|
20230714,101300,41327640,4145,4145,4145,4145,0
|
|
20230714,101200,41327640,4145,4145,4145,4145,34
|
|
20230714,101100,41186710,4145,4145,4145,4145,0
|
|
20230714,101000,41186710,4145,4145,4145,4145,0
|
|
20230714,100900,41186710,4145,4145,4145,4145,0
|
|
20230714,100800,41186710,4145,4145,4145,4145,0
|
|
20230714,100700,41186710,4145,4145,4145,4145,0
|
|
20230714,100600,41186710,4145,4145,4145,4145,134
|
|
20230714,100500,40631280,4155,4155,4155,4155,0
|
|
20230714,100400,40631280,4155,4155,4155,4155,0
|
|
20230714,100300,40631280,4155,4155,4155,4155,0
|
|
20230714,100200,40631280,4155,4155,4155,4155,0
|
|
20230714,100100,40631280,4155,4155,4155,4155,0
|
|
20230714,100000,40631280,4155,4155,4155,4155,0
|
|
20230714,095900,40631280,4155,4155,4155,4155,0
|
|
20230714,095800,40631280,4155,4155,4155,4155,0
|
|
20230714,095700,40631280,4155,4155,4155,4155,0
|
|
20230714,095600,40631280,4155,4155,4155,4155,0
|
|
20230714,095500,40631280,4155,4155,4155,4155,0
|
|
20230714,095400,40631280,4155,4145,4155,4145,7
|
|
20230714,095300,40602255,4150,4150,4150,4150,141
|
|
20230714,095200,40017105,4155,4155,4155,4155,0
|
|
20230714,095100,40017105,4155,4155,4155,4155,0
|
|
20230714,095000,40017105,4155,4155,4155,4155,0
|
|
20230714,094900,40017105,4155,4155,4155,4155,0
|
|
20230714,094800,40017105,4155,4155,4155,4155,0
|
|
20230714,094700,40017105,4155,4155,4155,4155,0
|
|
20230714,094600,40017105,4155,4150,4155,4150,63
|
|
20230714,094500,39755550,4150,4150,4150,4150,0
|
|
20230714,094400,39755550,4150,4150,4150,4150,0
|
|
20230714,094300,39755550,4150,4150,4150,4150,0
|
|
20230714,094200,39755550,4150,4150,4150,4150,0
|
|
20230714,094100,39755550,4150,4150,4150,4135,1730
|
|
20230714,094000,32599885,4160,4160,4160,4160,100
|
|
20230714,093900,32183885,4160,4160,4160,4160,0
|
|
20230714,093800,32183885,4160,4160,4160,4160,0
|
|
20230714,093700,32183885,4160,4155,4160,4155,4
|
|
20230714,093600,32167260,4155,4155,4155,4155,0
|
|
20230714,093500,32167260,4155,4155,4155,4155,0
|
|
20230714,093400,32167260,4155,4155,4155,4155,0
|
|
20230714,093300,32167260,4155,4155,4155,4155,1
|
|
20230714,093200,32163105,4160,4150,4160,4130,509
|
|
20230714,093100,30051585,4160,4160,4160,4160,0
|
|
20230714,093000,30051585,4160,4160,4160,4160,30
|
|
20230714,092900,29926785,4160,4160,4160,4160,0
|
|
20230714,092800,29926785,4160,4155,4160,4155,18
|
|
20230714,092700,29851910,4140,4130,4160,4130,350
|
|
20230714,092600,28402290,4135,4135,4135,4135,18
|
|
20230714,092500,28327860,4135,4135,4135,4135,1
|
|
20230714,092400,28323725,4105,4105,4105,4105,110
|
|
20230714,092300,27872175,4140,4135,4140,4135,21
|
|
20230714,092200,27785335,4135,4135,4135,4135,0
|
|
20230714,092100,27785335,4135,4135,4135,4135,1
|
|
20230714,092000,27781200,4105,4135,4135,4105,500
|
|
20230714,091900,25725760,4155,4155,4155,4155,0
|
|
20230714,091800,25725760,4155,4155,4155,4155,0
|
|
20230714,091700,25725760,4155,4165,4165,4105,1012
|
|
20230714,091600,21560525,4170,4170,4170,4170,20
|
|
20230714,091500,21477125,4130,4160,4165,4130,496
|
|
20230714,091400,19419465,4175,4180,4200,4150,2616
|
|
20230714,091300,8560115,4175,4175,4175,4175,28
|
|
20230714,091200,8443215,4160,4175,4175,4160,418
|
|
20230714,091100,6703810,4180,4180,4180,4180,1
|
|
20230714,091000,6699630,4195,4205,4205,4195,83
|
|
20230714,090900,6350930,4220,4220,4220,4220,0
|
|
20230714,090800,6350930,4220,4220,4220,4220,0
|
|
20230714,090700,6350930,4220,4220,4220,4220,0
|
|
20230714,090600,6350930,4220,4220,4220,4220,0
|
|
20230714,090500,6350930,4220,4220,4220,4220,0
|
|
20230714,090400,6350930,4220,4215,4220,4215,30
|
|
20230714,090300,6224460,4205,4205,4205,4205,9
|
|
20230714,090200,6186615,4205,4205,4205,4205,0
|
|
20230714,090100,6186615,4205,4225,4225,4200,1334
|
|
20230714,090000,578590,4225,4255,4255,4225,136
|