614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,191100,589146435,4170,4170,4170,4170,2869
|
|
20230714,191000,589146435,4170,4170,4170,4170,0
|
|
20230714,190900,589146435,4170,4170,4170,4170,0
|
|
20230714,190800,589146435,4170,4170,4170,4170,0
|
|
20230714,190700,589146435,4170,4170,4170,4170,0
|
|
20230714,190600,589146435,4170,4170,4170,4170,0
|
|
20230714,190500,589146435,4170,4170,4170,4170,0
|
|
20230714,190400,589146435,4170,4170,4170,4170,0
|
|
20230714,190300,589146435,4170,4170,4170,4170,0
|
|
20230714,190200,589146435,4170,4170,4170,4170,0
|
|
20230714,190100,589146435,4170,4170,4170,4170,0
|
|
20230714,190000,589146435,4170,4170,4170,4170,0
|
|
20230714,185900,589146435,4170,4170,4170,4170,0
|
|
20230714,185800,589146435,4170,4170,4170,4170,0
|
|
20230714,185700,589146435,4170,4170,4170,4170,0
|
|
20230714,185600,589146435,4170,4170,4170,4170,0
|
|
20230714,185500,589146435,4170,4170,4170,4170,0
|
|
20230714,185400,589146435,4170,4170,4170,4170,0
|
|
20230714,185300,589146435,4170,4170,4170,4170,0
|
|
20230714,185200,589146435,4170,4170,4170,4170,0
|
|
20230714,185100,589146435,4170,4170,4170,4170,0
|
|
20230714,185000,589146435,4170,4170,4170,4170,0
|
|
20230714,184900,589146435,4170,4170,4170,4170,0
|
|
20230714,184800,589146435,4170,4170,4170,4170,0
|
|
20230714,184700,589146435,4170,4170,4170,4170,0
|
|
20230714,184600,589146435,4170,4170,4170,4170,0
|
|
20230714,184500,589146435,4170,4170,4170,4170,0
|
|
20230714,184400,589146435,4170,4170,4170,4170,0
|
|
20230714,184300,589146435,4170,4170,4170,4170,0
|
|
20230714,184200,589146435,4170,4170,4170,4170,0
|
|
20230714,184100,589146435,4170,4170,4170,4170,2869
|
|
20230714,184000,589146435,4170,4170,4170,4170,0
|
|
20230714,183900,589146435,4170,4170,4170,4170,0
|
|
20230714,183800,589146435,4170,4170,4170,4170,0
|
|
20230714,183700,589146435,4170,4170,4170,4170,0
|
|
20230714,183600,589146435,4170,4170,4170,4170,0
|
|
20230714,183500,589146435,4170,4170,4170,4170,0
|
|
20230714,183400,589146435,4170,4170,4170,4170,0
|
|
20230714,183300,589146435,4170,4170,4170,4170,0
|
|
20230714,183200,589146435,4170,4170,4170,4170,0
|
|
20230714,183100,589146435,4170,4170,4170,4170,0
|
|
20230714,183000,589146435,4170,4170,4170,4170,0
|
|
20230714,182900,589146435,4170,4170,4170,4170,0
|
|
20230714,182800,589146435,4170,4170,4170,4170,0
|
|
20230714,182700,589146435,4170,4170,4170,4170,0
|
|
20230714,182600,589146435,4170,4170,4170,4170,0
|
|
20230714,182500,589146435,4170,4170,4170,4170,0
|
|
20230714,182400,589146435,4170,4170,4170,4170,0
|
|
20230714,182300,589146435,4170,4170,4170,4170,0
|
|
20230714,182200,589146435,4170,4170,4170,4170,0
|
|
20230714,182100,589146435,4170,4170,4170,4170,0
|
|
20230714,182000,589146435,4170,4170,4170,4170,0
|
|
20230714,181900,589146435,4170,4170,4170,4170,0
|
|
20230714,181800,589146435,4170,4170,4170,4170,0
|
|
20230714,181700,589146435,4170,4170,4170,4170,0
|
|
20230714,181600,589146435,4170,4170,4170,4170,0
|
|
20230714,181500,589146435,4170,4170,4170,4170,0
|
|
20230714,181400,589146435,4170,4170,4170,4170,0
|
|
20230714,181300,589146435,4170,4170,4170,4170,0
|
|
20230714,181200,589146435,4170,4170,4170,4170,0
|
|
20230714,181100,589146435,4170,4170,4170,4170,2869
|
|
20230714,181000,589146435,4170,4170,4170,4170,0
|
|
20230714,180900,589146435,4170,4170,4170,4170,0
|
|
20230714,180800,589146435,4170,4170,4170,4170,0
|
|
20230714,180700,589146435,4170,4170,4170,4170,0
|
|
20230714,180600,589146435,4170,4170,4170,4170,0
|
|
20230714,180500,589146435,4170,4170,4170,4170,0
|
|
20230714,180400,589146435,4170,4170,4170,4170,0
|
|
20230714,180300,589146435,4170,4170,4170,4170,0
|
|
20230714,180200,589146435,4170,4170,4170,4170,0
|
|
20230714,180100,589146435,4170,4170,4170,4170,0
|
|
20230714,180000,589146435,4170,4170,4170,4170,0
|
|
20230714,175900,589146435,4170,4170,4170,4170,0
|
|
20230714,175800,589146435,4170,4170,4170,4170,0
|
|
20230714,175700,589146435,4170,4170,4170,4170,0
|
|
20230714,175600,589146435,4170,4170,4170,4170,0
|
|
20230714,175500,589146435,4170,4170,4170,4170,0
|
|
20230714,175400,589146435,4170,4170,4170,4170,0
|
|
20230714,175300,589146435,4170,4170,4170,4170,0
|
|
20230714,175200,589146435,4170,4170,4170,4170,0
|
|
20230714,175100,589146435,4170,4170,4170,4170,0
|
|
20230714,175000,589146435,4170,4170,4170,4170,0
|
|
20230714,174900,589146435,4170,4170,4170,4170,0
|
|
20230714,174800,589146435,4170,4170,4170,4170,0
|
|
20230714,174700,589146435,4170,4170,4170,4170,0
|
|
20230714,174600,589146435,4170,4170,4170,4170,0
|
|
20230714,174500,589146435,4170,4170,4170,4170,0
|
|
20230714,174400,589146435,4170,4170,4170,4170,0
|
|
20230714,174300,589146435,4170,4170,4170,4170,0
|
|
20230714,174200,589146435,4170,4170,4170,4170,0
|
|
20230714,174100,589146435,4170,4170,4170,4170,2869
|
|
20230714,174000,589146435,4170,4170,4170,4170,0
|
|
20230714,173900,589146435,4170,4170,4170,4170,0
|
|
20230714,173800,589146435,4170,4170,4170,4170,0
|
|
20230714,173700,589146435,4170,4170,4170,4170,0
|
|
20230714,173600,589146435,4170,4170,4170,4170,0
|
|
20230714,173500,589146435,4170,4170,4170,4170,0
|
|
20230714,173400,589146435,4170,4170,4170,4170,0
|
|
20230714,173300,589146435,4170,4170,4170,4170,0
|
|
20230714,173200,589146435,4170,4170,4170,4170,0
|
|
20230714,173100,589146435,4170,4170,4170,4170,0
|
|
20230714,173000,589146435,4170,4170,4170,4170,0
|
|
20230714,172900,589146435,4170,4170,4170,4170,0
|
|
20230714,172800,589146435,4170,4170,4170,4170,0
|
|
20230714,172700,589146435,4170,4170,4170,4170,0
|
|
20230714,172600,589146435,4170,4170,4170,4170,0
|
|
20230714,172500,589146435,4170,4170,4170,4170,0
|
|
20230714,172400,589146435,4170,4170,4170,4170,0
|
|
20230714,172300,589146435,4170,4170,4170,4170,0
|
|
20230714,172200,589146435,4170,4170,4170,4170,0
|
|
20230714,172100,589146435,4170,4170,4170,4170,0
|
|
20230714,172000,589146435,4170,4170,4170,4170,0
|
|
20230714,171900,589146435,4170,4170,4170,4170,0
|
|
20230714,171800,589146435,4170,4170,4170,4170,0
|
|
20230714,171700,589146435,4170,4170,4170,4170,0
|
|
20230714,171600,589146435,4170,4170,4170,4170,0
|
|
20230714,171500,589146435,4170,4170,4170,4170,0
|
|
20230714,171400,589146435,4170,4170,4170,4170,0
|
|
20230714,171300,589146435,4170,4170,4170,4170,0
|
|
20230714,171200,589146435,4170,4170,4170,4170,0
|
|
20230714,171100,589146435,4170,4170,4170,4170,2869
|
|
20230714,171000,589146435,4170,4170,4170,4170,0
|
|
20230714,170900,589146435,4170,4170,4170,4170,0
|
|
20230714,170800,589146435,4170,4170,4170,4170,0
|
|
20230714,170700,589146435,4170,4170,4170,4170,0
|
|
20230714,170600,589146435,4170,4170,4170,4170,0
|
|
20230714,170500,589146435,4170,4170,4170,4170,0
|
|
20230714,170400,589146435,4170,4170,4170,4170,0
|
|
20230714,170300,589146435,4170,4170,4170,4170,0
|
|
20230714,170200,589146435,4170,4170,4170,4170,0
|
|
20230714,170100,589146435,4170,4170,4170,4170,0
|
|
20230714,170000,589146435,4170,4170,4170,4170,0
|
|
20230714,165900,589146435,4170,4170,4170,4170,0
|
|
20230714,165800,589146435,4170,4170,4170,4170,0
|
|
20230714,165700,589146435,4170,4170,4170,4170,0
|
|
20230714,165600,589146435,4170,4170,4170,4170,0
|
|
20230714,165500,589146435,4170,4170,4170,4170,0
|
|
20230714,165400,589146435,4170,4170,4170,4170,0
|
|
20230714,165300,589146435,4170,4170,4170,4170,0
|
|
20230714,165200,589146435,4170,4170,4170,4170,0
|
|
20230714,165100,589146435,4170,4170,4170,4170,0
|
|
20230714,165000,589146435,4170,4170,4170,4170,0
|
|
20230714,164900,589146435,4170,4170,4170,4170,0
|
|
20230714,164800,589146435,4170,4170,4170,4170,0
|
|
20230714,164700,589146435,4170,4170,4170,4170,0
|
|
20230714,164600,589146435,4170,4170,4170,4170,0
|
|
20230714,164500,589146435,4170,4170,4170,4170,0
|
|
20230714,164400,589146435,4170,4170,4170,4170,0
|
|
20230714,164300,589146435,4170,4170,4170,4170,0
|
|
20230714,164200,589146435,4170,4170,4170,4170,0
|
|
20230714,164100,589146435,4170,4170,4170,4170,2869
|
|
20230714,164000,589146435,4170,4170,4170,4170,0
|
|
20230714,163900,589146435,4170,4170,4170,4170,0
|
|
20230714,163800,589146435,4170,4170,4170,4170,0
|
|
20230714,163700,589146435,4170,4170,4170,4170,0
|
|
20230714,163600,589146435,4170,4170,4170,4170,0
|
|
20230714,163500,589146435,4170,4170,4170,4170,0
|
|
20230714,163400,589146435,4170,4170,4170,4170,0
|
|
20230714,163300,589146435,4170,4170,4170,4170,0
|
|
20230714,163200,589146435,4170,4170,4170,4170,0
|
|
20230714,163100,589146435,4170,4170,4170,4170,0
|
|
20230714,163000,589146435,4170,4170,4170,4170,0
|
|
20230714,162900,589146435,4170,4170,4170,4170,0
|
|
20230714,162800,589146435,4170,4170,4170,4170,0
|
|
20230714,162700,589146435,4170,4170,4170,4170,0
|
|
20230714,162600,589146435,4170,4170,4170,4170,0
|
|
20230714,162500,589146435,4170,4170,4170,4170,0
|
|
20230714,162400,589146435,4170,4170,4170,4170,0
|
|
20230714,162300,589146435,4170,4170,4170,4170,0
|
|
20230714,162200,589146435,4170,4170,4170,4170,0
|
|
20230714,162100,589146435,4170,4170,4170,4170,0
|
|
20230714,162000,589146435,4170,4170,4170,4170,0
|
|
20230714,161900,589146435,4170,4170,4170,4170,0
|
|
20230714,161800,589146435,4170,4170,4170,4170,0
|
|
20230714,161700,589146435,4170,4170,4170,4170,0
|
|
20230714,161600,589146435,4170,4170,4170,4170,0
|
|
20230714,161500,589146435,4170,4170,4170,4170,0
|
|
20230714,161400,589146435,4170,4170,4170,4170,0
|
|
20230714,161300,589146435,4170,4170,4170,4170,0
|
|
20230714,161200,589146435,4170,4170,4170,4170,0
|
|
20230714,161100,589146435,4170,4170,4170,4170,2869
|
|
20230714,161000,589146435,4170,4170,4170,4170,0
|
|
20230714,160900,589146435,4170,4170,4170,4170,0
|
|
20230714,160800,589146435,4170,4170,4170,4170,0
|
|
20230714,160700,589146435,4170,4170,4170,4170,0
|
|
20230714,160600,589146435,4170,4170,4170,4170,0
|
|
20230714,160500,589146435,4170,4170,4170,4170,0
|
|
20230714,160400,589146435,4170,4170,4170,4170,0
|
|
20230714,160300,589146435,4170,4170,4170,4170,0
|
|
20230714,160200,589146435,4170,4170,4170,4170,0
|
|
20230714,160100,589146435,4170,4170,4170,4170,0
|
|
20230714,160000,589146435,4170,4170,4170,4170,0
|
|
20230714,155900,589146435,4170,4170,4170,4170,0
|
|
20230714,155800,589146435,4170,4170,4170,4170,0
|
|
20230714,155700,589146435,4170,4170,4170,4170,0
|
|
20230714,155600,589146435,4170,4170,4170,4170,0
|
|
20230714,155500,589146435,4170,4170,4170,4170,0
|
|
20230714,155400,589146435,4170,4170,4170,4170,0
|
|
20230714,155300,589146435,4170,4170,4170,4170,0
|
|
20230714,155200,589146435,4170,4170,4170,4170,0
|
|
20230714,155100,589146435,4170,4170,4170,4170,0
|
|
20230714,155000,589146435,4170,4170,4170,4170,0
|
|
20230714,154900,589146435,4170,4170,4170,4170,0
|
|
20230714,154800,589146435,4170,4170,4170,4170,0
|
|
20230714,154700,589146435,4170,4170,4170,4170,0
|
|
20230714,154600,589146435,4170,4170,4170,4170,0
|
|
20230714,154500,589146435,4170,4170,4170,4170,0
|
|
20230714,154400,589146435,4170,4170,4170,4170,0
|
|
20230714,154300,589146435,4170,4170,4170,4170,0
|
|
20230714,154200,589146435,4170,4170,4170,4170,0
|
|
20230714,154100,589146435,4170,4170,4170,4170,2869
|
|
20230714,154000,589146435,4170,4170,4170,4170,0
|
|
20230714,153900,589146435,4170,4170,4170,4170,0
|
|
20230714,153800,589146435,4170,4170,4170,4170,0
|
|
20230714,153700,589146435,4170,4170,4170,4170,0
|
|
20230714,153600,589146435,4170,4170,4170,4170,0
|
|
20230714,153500,589146435,4170,4170,4170,4170,0
|
|
20230714,153400,589146435,4170,4170,4170,4170,0
|
|
20230714,153300,589146435,4170,4170,4170,4170,0
|
|
20230714,153200,589146435,4170,4170,4170,4170,0
|
|
20230714,153100,589146435,4170,4170,4170,4170,0
|
|
20230714,153000,589146435,4170,4170,4170,4170,2869
|
|
20230714,152900,577182705,4190,4190,4190,4190,0
|
|
20230714,152800,577182705,4190,4190,4190,4190,0
|
|
20230714,152700,577182705,4190,4190,4190,4190,0
|
|
20230714,152600,577182705,4190,4190,4190,4190,0
|
|
20230714,152500,577182705,4190,4190,4190,4190,0
|
|
20230714,152400,577182705,4190,4190,4190,4190,0
|
|
20230714,152300,577182705,4190,4190,4190,4190,0
|
|
20230714,152200,577182705,4190,4190,4190,4190,0
|
|
20230714,152100,577182705,4190,4190,4190,4190,0
|
|
20230714,152000,577182705,4190,4190,4190,4190,0
|
|
20230714,151900,577182705,4190,4190,4190,4190,47
|
|
20230714,151800,576985775,4190,4190,4190,4190,31
|
|
20230714,151700,576855885,4190,4185,4190,4185,1251
|
|
20230714,151600,571620430,4185,4185,4185,4185,0
|
|
20230714,151500,571620430,4185,4175,4185,4175,3060
|
|
20230714,151400,558817165,4175,4175,4175,4175,203
|
|
20230714,151300,557969640,4175,4175,4175,4170,1840
|
|
20230714,151200,550296350,4170,4175,4175,4170,12
|
|
20230714,151100,550246260,4175,4175,4180,4175,311
|
|
20230714,151000,548947825,4180,4180,4180,4175,277
|
|
20230714,150900,547790785,4180,4175,4180,4175,264
|
|
20230714,150800,546688575,4180,4180,4180,4180,8
|
|
20230714,150700,546655135,4180,4180,4180,4180,67
|
|
20230714,150600,546375075,4185,4185,4185,4180,36
|
|
20230714,150500,546224575,4180,4175,4185,4175,641
|
|
20230714,150400,543548185,4170,4175,4175,4170,21
|
|
20230714,150300,543460515,4180,4180,4180,4175,64
|
|
20230714,150200,543193025,4180,4185,4185,4180,15
|
|
20230714,150100,543130320,4185,4185,4185,4185,0
|
|
20230714,150000,543130320,4185,4185,4185,4185,2
|
|
20230714,145900,543121950,4185,4185,4185,4185,1
|
|
20230714,145800,543117765,4185,4180,4185,4180,100
|
|
20230714,145700,542699660,4185,4185,4185,4185,1
|
|
20230714,145600,542695475,4185,4185,4185,4185,0
|
|
20230714,145500,542695475,4185,4185,4185,4185,9
|
|
20230714,145400,542657810,4185,4175,4185,4170,3108
|
|
20230714,145300,529686865,4175,4180,4180,4170,1035
|
|
20230714,145200,525370330,4180,4180,4180,4175,627
|
|
20230714,145100,522752570,4175,4175,4185,4175,626
|
|
20230714,145000,520139010,4180,4180,4180,4180,6
|
|
20230714,144900,520113930,4180,4180,4180,4180,6
|
|
20230714,144800,520088850,4175,4180,4180,4175,250
|
|
20230714,144700,519043855,4180,4175,4180,4175,6
|
|
20230714,144600,519018780,4180,4180,4180,4180,0
|
|
20230714,144500,519018780,4180,4175,4180,4175,329
|
|
20230714,144400,517645155,4175,4175,4175,4175,71
|
|
20230714,144300,517348730,4175,4175,4175,4175,62
|
|
20230714,144200,517089880,4175,4175,4175,4175,15
|
|
20230714,144100,517027255,4175,4175,4175,4175,6
|
|
20230714,144000,517002205,4175,4175,4175,4175,0
|
|
20230714,143900,517002205,4175,4175,4175,4170,23
|
|
20230714,143800,516906280,4175,4175,4175,4175,5
|
|
20230714,143700,516885405,4175,4175,4175,4175,1016
|
|
20230714,143600,512643605,4175,4175,4175,4175,200
|
|
20230714,143500,511808605,4175,4175,4180,4175,301
|
|
20230714,143400,510551925,4175,4180,4180,4175,61
|
|
20230714,143300,510297195,4180,4180,4180,4180,528
|
|
20230714,143200,508090155,4185,4180,4185,4175,4597
|
|
20230714,143100,488879680,4180,4180,4180,4180,28
|
|
20230714,143000,488762640,4180,4180,4180,4180,2
|
|
20230714,142900,488754280,4180,4180,4180,4180,0
|
|
20230714,142800,488754280,4180,4180,4180,4180,10
|
|
20230714,142700,488712480,4180,4175,4180,4175,402
|
|
20230714,142600,487034120,4175,4180,4180,4175,742
|
|
20230714,142500,483936260,4180,4180,4180,4180,3
|
|
20230714,142400,483923720,4180,4180,4180,4180,103
|
|
20230714,142300,483493180,4180,4180,4180,4180,0
|
|
20230714,142200,483493180,4180,4180,4180,4180,3
|
|
20230714,142100,483480640,4180,4180,4180,4180,5
|
|
20230714,142000,483459740,4180,4180,4180,4180,510
|
|
20230714,141900,481327940,4180,4180,4180,4180,90
|
|
20230714,141800,480951740,4180,4180,4180,4180,1027
|
|
20230714,141700,476658880,4180,4180,4180,4180,23
|
|
20230714,141600,476562740,4180,4180,4180,4180,0
|
|
20230714,141500,476562740,4180,4180,4180,4175,49
|
|
20230714,141400,476357930,4185,4185,4185,4185,1
|
|
20230714,141300,476353745,4180,4180,4180,4180,300
|
|
20230714,141200,475099745,4180,4180,4180,4180,5
|
|
20230714,141100,475078845,4180,4180,4180,4180,15
|
|
20230714,141000,475016145,4180,4180,4180,4180,20
|
|
20230714,140900,474932545,4180,4180,4180,4180,9
|
|
20230714,140800,474894925,4180,4180,4180,4180,92
|
|
20230714,140700,474510365,4180,4180,4180,4180,12
|
|
20230714,140600,474460205,4180,4180,4180,4180,5
|
|
20230714,140500,474439305,4180,4180,4180,4180,200
|
|
20230714,140400,473603305,4175,4175,4175,4175,0
|
|
20230714,140300,473603305,4175,4175,4175,4175,11
|
|
20230714,140200,473557380,4175,4175,4175,4175,89
|
|
20230714,140100,473185805,4185,4185,4185,4185,0
|
|
20230714,140000,473185805,4185,4180,4185,4180,500
|
|
20230714,135900,471094240,4175,4180,4180,4175,28
|
|
20230714,135800,470977240,4180,4180,4180,4180,0
|
|
20230714,135700,470977240,4180,4180,4180,4180,3
|
|
20230714,135600,470964700,4180,4180,4180,4180,0
|
|
20230714,135500,470964700,4180,4180,4180,4180,0
|
|
20230714,135400,470964700,4180,4180,4180,4180,22
|
|
20230714,135300,470872740,4170,4170,4170,4170,7709
|
|
20230714,135200,438726210,4175,4180,4180,4175,293
|
|
20230714,135100,437502925,4175,4185,4185,4175,2574
|
|
20230714,135000,426752795,4180,4180,4180,4180,50
|
|
20230714,134900,426543795,4185,4185,4185,4185,0
|
|
20230714,134800,426543795,4185,4185,4185,4185,1
|
|
20230714,134700,426539610,4185,4180,4185,4180,1096
|
|
20230714,134600,421958325,4180,4180,4180,4180,5
|
|
20230714,134500,421937425,4180,4180,4180,4180,23
|
|
20230714,134400,421841285,4180,4180,4180,4180,195
|
|
20230714,134300,421026185,4180,4180,4180,4180,5
|
|
20230714,134200,421005285,4180,4180,4180,4180,25
|
|
20230714,134100,420900785,4180,4180,4180,4180,63
|
|
20230714,134000,420637445,4180,4185,4185,4180,689
|
|
20230714,133900,417757400,4180,4180,4180,4180,100
|
|
20230714,133800,417339400,4185,4185,4185,4185,3
|
|
20230714,133700,417326845,4180,4180,4180,4180,0
|
|
20230714,133600,417326845,4180,4180,4180,4180,153
|
|
20230714,133500,416687305,4180,4180,4180,4180,2
|
|
20230714,133400,416678945,4180,4180,4180,4180,3
|
|
20230714,133300,416666405,4180,4180,4180,4180,0
|
|
20230714,133200,416666405,4180,4180,4180,4180,85
|
|
20230714,133100,416311105,4185,4185,4185,4185,50
|
|
20230714,133000,416101855,4180,4185,4185,4180,7
|
|
20230714,132900,416072590,4180,4180,4180,4180,46
|
|
20230714,132800,415880310,4180,4180,4180,4180,0
|
|
20230714,132700,415880310,4180,4180,4180,4180,72
|
|
20230714,132600,415579350,4180,4180,4180,4180,3
|
|
20230714,132500,415566810,4180,4180,4180,4180,0
|
|
20230714,132400,415566810,4180,4180,4180,4180,14
|
|
20230714,132300,415508290,4185,4185,4185,4185,3
|
|
20230714,132200,415495735,4185,4185,4185,4185,10
|
|
20230714,132100,415453885,4180,4180,4180,4180,66
|
|
20230714,132000,415178005,4185,4185,4185,4185,3
|
|
20230714,131900,415165450,4185,4185,4185,4185,0
|
|
20230714,131800,415165450,4185,4185,4185,4185,10
|
|
20230714,131700,415123600,4185,4180,4185,4180,15
|
|
20230714,131600,415060895,4180,4180,4180,4180,21
|
|
20230714,131500,414973115,4180,4180,4180,4175,320
|
|
20230714,131400,413637005,4180,4180,4180,4180,19
|
|
20230714,131300,413557585,4180,4180,4180,4180,300
|
|
20230714,131200,412303585,4180,4180,4180,4180,0
|
|
20230714,131100,412303585,4180,4180,4180,4180,0
|
|
20230714,131000,412303585,4180,4180,4180,4180,0
|
|
20230714,130900,412303585,4180,4180,4180,4180,310
|
|
20230714,130800,411007785,4180,4175,4180,4175,111
|
|
20230714,130700,410543905,4180,4180,4180,4180,131
|
|
20230714,130600,409996325,4175,4175,4175,4175,20
|
|
20230714,130500,409912825,4185,4185,4185,4185,1
|
|
20230714,130400,409908640,4180,4180,4180,4180,1000
|
|
20230714,130300,405728640,4180,4180,4180,4180,13
|
|
20230714,130200,405674300,4180,4180,4180,4180,220
|
|
20230714,130100,404754700,4185,4185,4185,4185,0
|
|
20230714,130000,404754700,4185,4185,4185,4185,1
|
|
20230714,125900,404750515,4185,4185,4185,4185,0
|
|
20230714,125800,404750515,4185,4180,4185,4180,152
|
|
20230714,125700,404115140,4180,4180,4180,4175,3575
|
|
20230714,125600,389172210,4175,4175,4180,4175,136
|
|
20230714,125500,388604400,4180,4180,4180,4180,1
|
|
20230714,125400,388600220,4180,4180,4180,4180,1
|
|
20230714,125300,388596040,4175,4175,4175,4175,0
|
|
20230714,125200,388596040,4175,4175,4175,4175,29
|
|
20230714,125100,388474965,4175,4170,4175,4170,3120
|
|
20230714,125000,375457440,4170,4170,4170,4170,1539
|
|
20230714,124900,369039810,4170,4170,4170,4170,2
|
|
20230714,124800,369031470,4170,4170,4170,4170,2000
|
|
20230714,124700,360691470,4175,4175,4175,4175,4
|
|
20230714,124600,360674770,4175,4175,4175,4175,482
|
|
20230714,124500,358662420,4175,4180,4180,4175,520
|
|
20230714,124400,356491410,4180,4180,4180,4180,2
|
|
20230714,124300,356483050,4175,4175,4175,4175,0
|
|
20230714,124200,356483050,4175,4175,4175,4175,0
|
|
20230714,124100,356483050,4175,4175,4175,4175,104
|
|
20230714,124000,356048850,4175,4180,4180,4175,65
|
|
20230714,123900,355777470,4180,4180,4180,4180,100
|
|
20230714,123800,355359470,4175,4175,4175,4175,1
|
|
20230714,123700,355355295,4175,4175,4175,4175,0
|
|
20230714,123600,355355295,4175,4175,4175,4175,0
|
|
20230714,123500,355355295,4175,4175,4175,4175,0
|
|
20230714,123400,355355295,4175,4175,4175,4175,706
|
|
20230714,123300,352407745,4175,4175,4175,4175,0
|
|
20230714,123200,352407745,4175,4175,4175,4175,81
|
|
20230714,123100,352069570,4175,4175,4175,4175,42
|
|
20230714,123000,351894220,4175,4175,4175,4175,0
|
|
20230714,122900,351894220,4175,4175,4175,4175,0
|
|
20230714,122800,351894220,4175,4180,4180,4175,137
|
|
20230714,122700,351322240,4180,4180,4180,4180,95
|
|
20230714,122600,350925140,4180,4180,4180,4175,131
|
|
20230714,122500,350378060,4175,4175,4175,4175,0
|
|
20230714,122400,350378060,4175,4175,4175,4175,0
|
|
20230714,122300,350378060,4175,4175,4175,4175,0
|
|
20230714,122200,350378060,4175,4175,4175,4175,0
|
|
20230714,122100,350378060,4175,4175,4175,4175,0
|
|
20230714,122000,350378060,4175,4175,4175,4175,0
|
|
20230714,121900,350378060,4175,4175,4175,4175,0
|
|
20230714,121800,350378060,4175,4175,4175,4175,0
|
|
20230714,121700,350378060,4175,4175,4175,4175,1
|
|
20230714,121600,350373885,4180,4180,4180,4180,4
|
|
20230714,121500,350357165,4180,4175,4180,4175,1153
|
|
20230714,121400,345543385,4175,4175,4175,4175,0
|
|
20230714,121300,345543385,4175,4175,4175,4175,0
|
|
20230714,121200,345543385,4175,4175,4175,4175,0
|
|
20230714,121100,345543385,4175,4175,4175,4175,1
|
|
20230714,121000,345539210,4170,4170,4170,4170,50
|
|
20230714,120900,345330710,4170,4170,4170,4170,0
|
|
20230714,120800,345330710,4170,4170,4170,4170,0
|
|
20230714,120700,345330710,4170,4170,4170,4170,0
|
|
20230714,120600,345330710,4170,4170,4170,4170,0
|
|
20230714,120500,345330710,4170,4170,4170,4170,200
|
|
20230714,120400,344496710,4170,4170,4170,4170,500
|
|
20230714,120300,342411710,4170,4170,4170,4170,0
|
|
20230714,120200,342411710,4170,4170,4170,4170,0
|
|
20230714,120100,342411710,4170,4170,4170,4170,14
|
|
20230714,120000,342353330,4170,4170,4170,4170,30
|
|
20230714,115900,342228230,4175,4175,4175,4175,11
|
|
20230714,115800,342182305,4175,4175,4175,4175,2
|
|
20230714,115700,342173955,4175,4170,4175,4170,251
|
|
20230714,115600,341127280,4175,4175,4175,4175,0
|
|
20230714,115500,341127280,4175,4175,4175,4175,75
|
|
20230714,115400,340814155,4170,4175,4175,4170,64
|
|
20230714,115300,340547255,4180,4180,4180,4180,0
|
|
20230714,115200,340547255,4180,4175,4180,4175,70
|
|
20230714,115100,340254990,4175,4175,4175,4175,40
|
|
20230714,115000,340087990,4175,4175,4175,4175,87
|
|
20230714,114900,339724765,4175,4175,4175,4170,57
|
|
20230714,114800,339486970,4175,4175,4175,4175,20
|
|
20230714,114700,339403470,4175,4175,4175,4175,5
|
|
20230714,114600,339382595,4175,4175,4175,4175,21
|
|
20230714,114500,339294920,4175,4175,4175,4175,147
|
|
20230714,114400,338681195,4175,4175,4175,4175,160
|
|
20230714,114300,338013195,4175,4175,4175,4175,0
|
|
20230714,114200,338013195,4175,4175,4175,4175,150
|
|
20230714,114100,337386945,4180,4180,4180,4170,120
|
|
20230714,114000,336885525,4180,4180,4180,4180,1
|
|
20230714,113900,336881345,4175,4170,4175,4170,501
|
|
20230714,113800,334790930,4170,4170,4170,4170,49
|
|
20230714,113700,334586600,4170,4170,4170,4170,723
|
|
20230714,113600,331571690,4175,4175,4175,4175,1
|
|
20230714,113500,331567515,4175,4175,4175,4175,1
|
|
20230714,113400,331563340,4175,4170,4175,4170,154
|
|
20230714,113300,330921065,4180,4180,4180,4180,30
|
|
20230714,113200,330795665,4180,4180,4180,4180,2
|
|
20230714,113100,330787305,4180,4180,4180,4180,1
|
|
20230714,113000,330783125,4170,4170,4170,4170,100
|
|
20230714,112900,330366125,4170,4170,4170,4170,226
|
|
20230714,112800,329423705,4180,4180,4180,4180,101
|
|
20230714,112700,329001525,4180,4175,4180,4175,511
|
|
20230714,112600,326867245,4175,4175,4175,4175,0
|
|
20230714,112500,326867245,4175,4175,4175,4175,739
|
|
20230714,112400,323781920,4170,4170,4170,4170,0
|
|
20230714,112300,323781920,4170,4170,4170,4170,0
|
|
20230714,112200,323781920,4170,4170,4170,4170,564
|
|
20230714,112100,321430040,4170,4175,4175,4170,7
|
|
20230714,112000,321400845,4170,4170,4170,4170,160
|
|
20230714,111900,320733645,4170,4170,4175,4170,1901
|
|
20230714,111800,312806470,4170,4170,4175,4170,78
|
|
20230714,111700,312481185,4175,4175,4175,4175,127
|
|
20230714,111600,311950960,4175,4175,4175,4175,0
|
|
20230714,111500,311950960,4175,4175,4175,4175,200
|
|
20230714,111400,311115960,4180,4180,4180,4180,0
|
|
20230714,111300,311115960,4180,4175,4180,4170,856
|
|
20230714,111200,307541875,4175,4175,4175,4175,10
|
|
20230714,111100,307500125,4175,4175,4175,4175,21
|
|
20230714,111000,307412450,4175,4175,4175,4175,4
|
|
20230714,110900,307395750,4175,4175,4175,4175,5
|
|
20230714,110800,307374875,4175,4170,4175,4170,830
|
|
20230714,110700,303913755,4170,4170,4170,4170,48
|
|
20230714,110600,303713595,4165,4165,4165,4165,8
|
|
20230714,110500,303680275,4170,4170,4170,4170,151
|
|
20230714,110400,303050605,4175,4175,4175,4175,0
|
|
20230714,110300,303050605,4175,4175,4175,4175,1
|
|
20230714,110200,303046430,4170,4170,4170,4170,82
|
|
20230714,110100,302704490,4165,4165,4165,4165,0
|
|
20230714,110000,302704490,4165,4165,4165,4165,235
|
|
20230714,105900,301725715,4170,4165,4170,4165,1411
|
|
20230714,105800,295844400,4165,4165,4165,4165,10
|
|
20230714,105700,295802750,4160,4165,4165,4160,99
|
|
20230714,105600,295390715,4165,4165,4165,4165,1
|
|
20230714,105500,295386550,4160,4160,4160,4160,48
|
|
20230714,105400,295186870,4160,4155,4160,4150,1517
|
|
20230714,105300,288887685,4150,4160,4160,4150,1014
|
|
20230714,105200,284677925,4160,4160,4160,4160,0
|
|
20230714,105100,284677925,4160,4155,4160,4155,177
|
|
20230714,105000,283942390,4155,4160,4165,4150,1481
|
|
20230714,104900,277788290,4160,4160,4160,4155,293
|
|
20230714,104800,276569945,4160,4165,4165,4160,84
|
|
20230714,104700,276220495,4165,4165,4165,4160,885
|
|
20230714,104600,272536225,4170,4170,4170,4170,0
|
|
20230714,104500,272536225,4170,4170,4170,4170,0
|
|
20230714,104400,272536225,4170,4165,4170,4165,58
|
|
20230714,104300,272294635,4170,4170,4170,4165,315
|
|
20230714,104200,270981355,4170,4165,4170,4165,6
|
|
20230714,104100,270956355,4170,4170,4170,4170,1
|
|
20230714,104000,270952185,4165,4165,4165,4165,0
|
|
20230714,103900,270952185,4165,4165,4165,4165,51
|
|
20230714,103800,270739770,4175,4175,4175,4175,73
|
|
20230714,103700,270434995,4165,4165,4165,4165,0
|
|
20230714,103600,270434995,4165,4165,4165,4165,54
|
|
20230714,103500,270210085,4165,4165,4165,4165,0
|
|
20230714,103400,270210085,4165,4165,4165,4165,55
|
|
20230714,103300,269981010,4175,4170,4175,4170,249
|
|
20230714,103200,268942655,4170,4170,4170,4170,9
|
|
20230714,103100,268905125,4170,4170,4170,4170,2
|
|
20230714,103000,268896785,4170,4170,4170,4170,0
|
|
20230714,102900,268896785,4170,4155,4170,4150,1313
|
|
20230714,102800,263444835,4160,4160,4160,4160,0
|
|
20230714,102700,263444835,4160,4160,4160,4160,0
|
|
20230714,102600,263444835,4160,4155,4160,4155,4381
|
|
20230714,102500,245239120,4155,4160,4160,4155,1340
|
|
20230714,102400,239671395,4160,4160,4160,4160,1
|
|
20230714,102300,239667235,4160,4160,4160,4160,3
|
|
20230714,102200,239654755,4160,4160,4165,4160,1804
|
|
20230714,102100,232150045,4160,4160,4160,4160,25
|
|
20230714,102000,232046045,4155,4155,4155,4155,1126
|
|
20230714,101900,227367515,4155,4160,4160,4155,129
|
|
20230714,101800,226830880,4155,4160,4160,4155,1800
|
|
20230714,101700,219344075,4165,4165,4165,4165,24
|
|
20230714,101600,219244115,4160,4165,4165,4160,79
|
|
20230714,101500,218915120,4160,4165,4170,4160,252
|
|
20230714,101400,217865295,4165,4160,4165,4160,949
|
|
20230714,101300,213912810,4160,4160,4160,4160,200
|
|
20230714,101200,213080810,4160,4160,4170,4160,133
|
|
20230714,101100,212526870,4165,4165,4165,4160,233
|
|
20230714,101000,211556695,4160,4165,4165,4160,114
|
|
20230714,100900,211081890,4165,4165,4170,4165,32
|
|
20230714,100800,210948605,4165,4160,4165,4160,549
|
|
20230714,100700,208664570,4160,4160,4160,4160,171
|
|
20230714,100600,207953210,4160,4160,4160,4160,1371
|
|
20230714,100500,202249850,4155,4160,4160,4155,135
|
|
20230714,100400,201688305,4160,4170,4170,4155,2630
|
|
20230714,100300,190735675,4170,4170,4170,4170,1512
|
|
20230714,100200,184430635,4170,4170,4170,4170,155
|
|
20230714,100100,183784285,4175,4175,4175,4175,1989
|
|
20230714,100000,175480210,4180,4175,4180,4175,1051
|
|
20230714,095900,171087280,4180,4175,4180,4175,155
|
|
20230714,095800,170439650,4175,4175,4175,4175,94
|
|
20230714,095700,170047200,4175,4180,4180,4175,658
|
|
20230714,095600,167299435,4180,4180,4180,4180,0
|
|
20230714,095500,167299435,4180,4180,4180,4180,0
|
|
20230714,095400,167299435,4180,4190,4190,4180,4182
|
|
20230714,095300,149818255,4190,4190,4190,4190,0
|
|
20230714,095200,149818255,4190,4190,4190,4190,10
|
|
20230714,095100,149776355,4190,4185,4190,4180,4006
|
|
20230714,095000,133030560,4190,4185,4190,4185,379
|
|
20230714,094900,131443695,4180,4180,4185,4180,214
|
|
20230714,094800,130548120,4185,4185,4185,4185,561
|
|
20230714,094700,128200335,4190,4190,4190,4190,121
|
|
20230714,094600,127693345,4190,4185,4190,4185,2838
|
|
20230714,094500,115808375,4190,4190,4190,4190,21
|
|
20230714,094400,115720385,4190,4190,4190,4190,0
|
|
20230714,094300,115720385,4190,4190,4190,4185,471
|
|
20230714,094200,113749240,4185,4185,4185,4185,0
|
|
20230714,094100,113749240,4185,4195,4195,4185,4148
|
|
20230714,094000,96381485,4195,4195,4195,4195,0
|
|
20230714,093900,96381485,4195,4190,4195,4190,125
|
|
20230714,093800,95857685,4195,4205,4205,4195,1286
|
|
20230714,093700,90456595,4200,4205,4205,4195,2307
|
|
20230714,093600,80773360,4205,4205,4205,4205,0
|
|
20230714,093500,80773360,4205,4205,4205,4205,10
|
|
20230714,093400,80731310,4205,4205,4205,4205,72
|
|
20230714,093300,80428550,4205,4205,4205,4205,525
|
|
20230714,093200,78220925,4205,4205,4205,4205,13
|
|
20230714,093100,78166260,4205,4205,4210,4200,728
|
|
20230714,093000,75107450,4210,4210,4210,4210,0
|
|
20230714,092900,75107450,4210,4210,4210,4210,134
|
|
20230714,092800,74543310,4215,4215,4215,4215,1
|
|
20230714,092700,74539095,4200,4195,4200,4195,441
|
|
20230714,092600,72688835,4190,4190,4190,4190,80
|
|
20230714,092500,72353635,4190,4195,4200,4190,2574
|
|
20230714,092400,61553400,4195,4195,4200,4195,645
|
|
20230714,092300,58847620,4195,4195,4200,4195,126
|
|
20230714,092200,58318960,4200,4210,4210,4195,4680
|
|
20230714,092100,38641525,4215,4215,4215,4215,33
|
|
20230714,092000,38502430,4215,4215,4215,4215,196
|
|
20230714,091900,37676290,4215,4215,4215,4215,89
|
|
20230714,091800,37301155,4220,4215,4220,4215,1825
|
|
20230714,091700,29608775,4215,4220,4220,4215,1021
|
|
20230714,091600,25304870,4225,4225,4225,4225,10
|
|
20230714,091500,25262620,4220,4225,4225,4220,286
|
|
20230714,091400,24055675,4225,4225,4225,4225,0
|
|
20230714,091300,24055675,4225,4225,4225,4225,1
|
|
20230714,091200,24051450,4225,4225,4225,4225,0
|
|
20230714,091100,24051450,4225,4220,4225,4220,523
|
|
20230714,091000,21844385,4220,4215,4220,4215,138
|
|
20230714,090900,21262030,4225,4220,4225,4220,38
|
|
20230714,090800,21101615,4225,4220,4225,4220,215
|
|
20230714,090700,20194310,4220,4210,4220,4210,173
|
|
20230714,090600,19465610,4210,4210,4210,4210,65
|
|
20230714,090500,19191960,4220,4230,4235,4220,1824
|
|
20230714,090400,11480015,4255,4230,4255,4225,1358
|
|
20230714,090300,5726625,4250,4245,4250,4245,8
|
|
20230714,090200,5692655,4250,4210,4250,4210,244
|
|
20230714,090100,4663920,4210,4210,4210,4210,57
|
|
20230714,090000,4423950,4210,4205,4230,4205,1052
|