652 lines
30 KiB
CSV
652 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,194900,110113720,4360,4360,4360,4360,652
|
|
20230714,194800,110113720,4360,4360,4360,4360,0
|
|
20230714,194700,110113720,4360,4360,4360,4360,0
|
|
20230714,194600,110113720,4360,4360,4360,4360,0
|
|
20230714,194500,110113720,4360,4360,4360,4360,0
|
|
20230714,194400,110113720,4360,4360,4360,4360,0
|
|
20230714,194300,110113720,4360,4360,4360,4360,0
|
|
20230714,194200,110113720,4360,4360,4360,4360,0
|
|
20230714,194100,110113720,4360,4360,4360,4360,0
|
|
20230714,194000,110113720,4360,4360,4360,4360,0
|
|
20230714,193900,110113720,4360,4360,4360,4360,0
|
|
20230714,193800,110113720,4360,4360,4360,4360,0
|
|
20230714,193700,110113720,4360,4360,4360,4360,0
|
|
20230714,193600,110113720,4360,4360,4360,4360,0
|
|
20230714,193500,110113720,4360,4360,4360,4360,0
|
|
20230714,193400,110113720,4360,4360,4360,4360,0
|
|
20230714,193300,110113720,4360,4360,4360,4360,0
|
|
20230714,193200,110113720,4360,4360,4360,4360,0
|
|
20230714,193100,110113720,4360,4360,4360,4360,0
|
|
20230714,193000,110113720,4360,4360,4360,4360,0
|
|
20230714,192900,110113720,4360,4360,4360,4360,0
|
|
20230714,192800,110113720,4360,4360,4360,4360,0
|
|
20230714,192700,110113720,4360,4360,4360,4360,0
|
|
20230714,192600,110113720,4360,4360,4360,4360,0
|
|
20230714,192500,110113720,4360,4360,4360,4360,0
|
|
20230714,192400,110113720,4360,4360,4360,4360,0
|
|
20230714,192300,110113720,4360,4360,4360,4360,0
|
|
20230714,192200,110113720,4360,4360,4360,4360,0
|
|
20230714,192100,110113720,4360,4360,4360,4360,0
|
|
20230714,192000,110113720,4360,4360,4360,4360,0
|
|
20230714,191900,110113720,4360,4360,4360,4360,652
|
|
20230714,191800,110113720,4360,4360,4360,4360,0
|
|
20230714,191700,110113720,4360,4360,4360,4360,0
|
|
20230714,191600,110113720,4360,4360,4360,4360,0
|
|
20230714,191500,110113720,4360,4360,4360,4360,0
|
|
20230714,191400,110113720,4360,4360,4360,4360,0
|
|
20230714,191300,110113720,4360,4360,4360,4360,0
|
|
20230714,191200,110113720,4360,4360,4360,4360,0
|
|
20230714,191100,110113720,4360,4360,4360,4360,0
|
|
20230714,191000,110113720,4360,4360,4360,4360,0
|
|
20230714,190900,110113720,4360,4360,4360,4360,0
|
|
20230714,190800,110113720,4360,4360,4360,4360,0
|
|
20230714,190700,110113720,4360,4360,4360,4360,0
|
|
20230714,190600,110113720,4360,4360,4360,4360,0
|
|
20230714,190500,110113720,4360,4360,4360,4360,0
|
|
20230714,190400,110113720,4360,4360,4360,4360,0
|
|
20230714,190300,110113720,4360,4360,4360,4360,0
|
|
20230714,190200,110113720,4360,4360,4360,4360,0
|
|
20230714,190100,110113720,4360,4360,4360,4360,0
|
|
20230714,190000,110113720,4360,4360,4360,4360,0
|
|
20230714,185900,110113720,4360,4360,4360,4360,0
|
|
20230714,185800,110113720,4360,4360,4360,4360,0
|
|
20230714,185700,110113720,4360,4360,4360,4360,0
|
|
20230714,185600,110113720,4360,4360,4360,4360,0
|
|
20230714,185500,110113720,4360,4360,4360,4360,0
|
|
20230714,185400,110113720,4360,4360,4360,4360,0
|
|
20230714,185300,110113720,4360,4360,4360,4360,0
|
|
20230714,185200,110113720,4360,4360,4360,4360,0
|
|
20230714,185100,110113720,4360,4360,4360,4360,0
|
|
20230714,185000,110113720,4360,4360,4360,4360,0
|
|
20230714,184900,110113720,4360,4360,4360,4360,652
|
|
20230714,184800,110113720,4360,4360,4360,4360,0
|
|
20230714,184700,110113720,4360,4360,4360,4360,0
|
|
20230714,184600,110113720,4360,4360,4360,4360,0
|
|
20230714,184500,110113720,4360,4360,4360,4360,0
|
|
20230714,184400,110113720,4360,4360,4360,4360,0
|
|
20230714,184300,110113720,4360,4360,4360,4360,0
|
|
20230714,184200,110113720,4360,4360,4360,4360,0
|
|
20230714,184100,110113720,4360,4360,4360,4360,0
|
|
20230714,184000,110113720,4360,4360,4360,4360,0
|
|
20230714,183900,110113720,4360,4360,4360,4360,0
|
|
20230714,183800,110113720,4360,4360,4360,4360,0
|
|
20230714,183700,110113720,4360,4360,4360,4360,0
|
|
20230714,183600,110113720,4360,4360,4360,4360,0
|
|
20230714,183500,110113720,4360,4360,4360,4360,0
|
|
20230714,183400,110113720,4360,4360,4360,4360,0
|
|
20230714,183300,110113720,4360,4360,4360,4360,0
|
|
20230714,183200,110113720,4360,4360,4360,4360,0
|
|
20230714,183100,110113720,4360,4360,4360,4360,0
|
|
20230714,183000,110113720,4360,4360,4360,4360,0
|
|
20230714,182900,110113720,4360,4360,4360,4360,0
|
|
20230714,182800,110113720,4360,4360,4360,4360,0
|
|
20230714,182700,110113720,4360,4360,4360,4360,0
|
|
20230714,182600,110113720,4360,4360,4360,4360,0
|
|
20230714,182500,110113720,4360,4360,4360,4360,0
|
|
20230714,182400,110113720,4360,4360,4360,4360,0
|
|
20230714,182300,110113720,4360,4360,4360,4360,0
|
|
20230714,182200,110113720,4360,4360,4360,4360,0
|
|
20230714,182100,110113720,4360,4360,4360,4360,0
|
|
20230714,182000,110113720,4360,4360,4360,4360,0
|
|
20230714,181900,110113720,4360,4360,4360,4360,652
|
|
20230714,181800,110113720,4360,4360,4360,4360,0
|
|
20230714,181700,110113720,4360,4360,4360,4360,0
|
|
20230714,181600,110113720,4360,4360,4360,4360,0
|
|
20230714,181500,110113720,4360,4360,4360,4360,0
|
|
20230714,181400,110113720,4360,4360,4360,4360,0
|
|
20230714,181300,110113720,4360,4360,4360,4360,0
|
|
20230714,181200,110113720,4360,4360,4360,4360,0
|
|
20230714,181100,110113720,4360,4360,4360,4360,0
|
|
20230714,181000,110113720,4360,4360,4360,4360,0
|
|
20230714,180900,110113720,4360,4360,4360,4360,0
|
|
20230714,180800,110113720,4360,4360,4360,4360,0
|
|
20230714,180700,110113720,4360,4360,4360,4360,0
|
|
20230714,180600,110113720,4360,4360,4360,4360,0
|
|
20230714,180500,110113720,4360,4360,4360,4360,0
|
|
20230714,180400,110113720,4360,4360,4360,4360,0
|
|
20230714,180300,110113720,4360,4360,4360,4360,0
|
|
20230714,180200,110113720,4360,4360,4360,4360,0
|
|
20230714,180100,110113720,4360,4360,4360,4360,0
|
|
20230714,180000,110113720,4360,4360,4360,4360,0
|
|
20230714,175900,110113720,4360,4360,4360,4360,0
|
|
20230714,175800,110113720,4360,4360,4360,4360,0
|
|
20230714,175700,110113720,4360,4360,4360,4360,0
|
|
20230714,175600,110113720,4360,4360,4360,4360,0
|
|
20230714,175500,110113720,4360,4360,4360,4360,0
|
|
20230714,175400,110113720,4360,4360,4360,4360,0
|
|
20230714,175300,110113720,4360,4360,4360,4360,0
|
|
20230714,175200,110113720,4360,4360,4360,4360,0
|
|
20230714,175100,110113720,4360,4360,4360,4360,0
|
|
20230714,175000,110113720,4360,4360,4360,4360,0
|
|
20230714,174900,110113720,4360,4360,4360,4360,652
|
|
20230714,174800,110113720,4360,4360,4360,4360,0
|
|
20230714,174700,110113720,4360,4360,4360,4360,0
|
|
20230714,174600,110113720,4360,4360,4360,4360,0
|
|
20230714,174500,110113720,4360,4360,4360,4360,0
|
|
20230714,174400,110113720,4360,4360,4360,4360,0
|
|
20230714,174300,110113720,4360,4360,4360,4360,0
|
|
20230714,174200,110113720,4360,4360,4360,4360,0
|
|
20230714,174100,110113720,4360,4360,4360,4360,0
|
|
20230714,174000,110113720,4360,4360,4360,4360,0
|
|
20230714,173900,110113720,4360,4360,4360,4360,0
|
|
20230714,173800,110113720,4360,4360,4360,4360,0
|
|
20230714,173700,110113720,4360,4360,4360,4360,0
|
|
20230714,173600,110113720,4360,4360,4360,4360,0
|
|
20230714,173500,110113720,4360,4360,4360,4360,0
|
|
20230714,173400,110113720,4360,4360,4360,4360,0
|
|
20230714,173300,110113720,4360,4360,4360,4360,0
|
|
20230714,173200,110113720,4360,4360,4360,4360,0
|
|
20230714,173100,110113720,4360,4360,4360,4360,0
|
|
20230714,173000,110113720,4360,4360,4360,4360,0
|
|
20230714,172900,110113720,4360,4360,4360,4360,0
|
|
20230714,172800,110113720,4360,4360,4360,4360,0
|
|
20230714,172700,110113720,4360,4360,4360,4360,0
|
|
20230714,172600,110113720,4360,4360,4360,4360,0
|
|
20230714,172500,110113720,4360,4360,4360,4360,0
|
|
20230714,172400,110113720,4360,4360,4360,4360,0
|
|
20230714,172300,110113720,4360,4360,4360,4360,0
|
|
20230714,172200,110113720,4360,4360,4360,4360,0
|
|
20230714,172100,110113720,4360,4360,4360,4360,0
|
|
20230714,172000,110113720,4360,4360,4360,4360,0
|
|
20230714,171900,110113720,4360,4360,4360,4360,652
|
|
20230714,171800,110113720,4360,4360,4360,4360,0
|
|
20230714,171700,110113720,4360,4360,4360,4360,0
|
|
20230714,171600,110113720,4360,4360,4360,4360,0
|
|
20230714,171500,110113720,4360,4360,4360,4360,0
|
|
20230714,171400,110113720,4360,4360,4360,4360,0
|
|
20230714,171300,110113720,4360,4360,4360,4360,0
|
|
20230714,171200,110113720,4360,4360,4360,4360,0
|
|
20230714,171100,110113720,4360,4360,4360,4360,0
|
|
20230714,171000,110113720,4360,4360,4360,4360,0
|
|
20230714,170900,110113720,4360,4360,4360,4360,0
|
|
20230714,170800,110113720,4360,4360,4360,4360,0
|
|
20230714,170700,110113720,4360,4360,4360,4360,0
|
|
20230714,170600,110113720,4360,4360,4360,4360,0
|
|
20230714,170500,110113720,4360,4360,4360,4360,0
|
|
20230714,170400,110113720,4360,4360,4360,4360,0
|
|
20230714,170300,110113720,4360,4360,4360,4360,0
|
|
20230714,170200,110113720,4360,4360,4360,4360,0
|
|
20230714,170100,110113720,4360,4360,4360,4360,0
|
|
20230714,170000,110113720,4360,4360,4360,4360,0
|
|
20230714,165900,110113720,4360,4360,4360,4360,0
|
|
20230714,165800,110113720,4360,4360,4360,4360,0
|
|
20230714,165700,110113720,4360,4360,4360,4360,0
|
|
20230714,165600,110113720,4360,4360,4360,4360,0
|
|
20230714,165500,110113720,4360,4360,4360,4360,0
|
|
20230714,165400,110113720,4360,4360,4360,4360,0
|
|
20230714,165300,110113720,4360,4360,4360,4360,0
|
|
20230714,165200,110113720,4360,4360,4360,4360,0
|
|
20230714,165100,110113720,4360,4360,4360,4360,0
|
|
20230714,165000,110113720,4360,4360,4360,4360,0
|
|
20230714,164900,110113720,4360,4360,4360,4360,652
|
|
20230714,164800,110113720,4360,4360,4360,4360,0
|
|
20230714,164700,110113720,4360,4360,4360,4360,0
|
|
20230714,164600,110113720,4360,4360,4360,4360,0
|
|
20230714,164500,110113720,4360,4360,4360,4360,0
|
|
20230714,164400,110113720,4360,4360,4360,4360,0
|
|
20230714,164300,110113720,4360,4360,4360,4360,0
|
|
20230714,164200,110113720,4360,4360,4360,4360,0
|
|
20230714,164100,110113720,4360,4360,4360,4360,0
|
|
20230714,164000,110113720,4360,4360,4360,4360,0
|
|
20230714,163900,110113720,4360,4360,4360,4360,0
|
|
20230714,163800,110113720,4360,4360,4360,4360,0
|
|
20230714,163700,110113720,4360,4360,4360,4360,0
|
|
20230714,163600,110113720,4360,4360,4360,4360,0
|
|
20230714,163500,110113720,4360,4360,4360,4360,0
|
|
20230714,163400,110113720,4360,4360,4360,4360,0
|
|
20230714,163300,110113720,4360,4360,4360,4360,0
|
|
20230714,163200,110113720,4360,4360,4360,4360,0
|
|
20230714,163100,110113720,4360,4360,4360,4360,0
|
|
20230714,163000,110113720,4360,4360,4360,4360,0
|
|
20230714,162900,110113720,4360,4360,4360,4360,0
|
|
20230714,162800,110113720,4360,4360,4360,4360,0
|
|
20230714,162700,110113720,4360,4360,4360,4360,0
|
|
20230714,162600,110113720,4360,4360,4360,4360,0
|
|
20230714,162500,110113720,4360,4360,4360,4360,0
|
|
20230714,162400,110113720,4360,4360,4360,4360,0
|
|
20230714,162300,110113720,4360,4360,4360,4360,0
|
|
20230714,162200,110113720,4360,4360,4360,4360,0
|
|
20230714,162100,110113720,4360,4360,4360,4360,0
|
|
20230714,162000,110113720,4360,4360,4360,4360,0
|
|
20230714,161900,110113720,4360,4360,4360,4360,652
|
|
20230714,161800,110113720,4360,4360,4360,4360,0
|
|
20230714,161700,110113720,4360,4360,4360,4360,0
|
|
20230714,161600,110113720,4360,4360,4360,4360,0
|
|
20230714,161500,110113720,4360,4360,4360,4360,0
|
|
20230714,161400,110113720,4360,4360,4360,4360,0
|
|
20230714,161300,110113720,4360,4360,4360,4360,0
|
|
20230714,161200,110113720,4360,4360,4360,4360,0
|
|
20230714,161100,110113720,4360,4360,4360,4360,0
|
|
20230714,161000,110113720,4360,4360,4360,4360,0
|
|
20230714,160900,110113720,4360,4360,4360,4360,0
|
|
20230714,160800,110113720,4360,4360,4360,4360,0
|
|
20230714,160700,110113720,4360,4360,4360,4360,0
|
|
20230714,160600,110113720,4360,4360,4360,4360,0
|
|
20230714,160500,110113720,4360,4360,4360,4360,0
|
|
20230714,160400,110113720,4360,4360,4360,4360,0
|
|
20230714,160300,110113720,4360,4360,4360,4360,0
|
|
20230714,160200,110113720,4360,4360,4360,4360,0
|
|
20230714,160100,110113720,4360,4360,4360,4360,0
|
|
20230714,160000,110113720,4360,4360,4360,4360,0
|
|
20230714,155900,110113720,4360,4360,4360,4360,0
|
|
20230714,155800,110113720,4360,4360,4360,4360,0
|
|
20230714,155700,110113720,4360,4360,4360,4360,0
|
|
20230714,155600,110113720,4360,4360,4360,4360,0
|
|
20230714,155500,110113720,4360,4360,4360,4360,0
|
|
20230714,155400,110113720,4360,4360,4360,4360,0
|
|
20230714,155300,110113720,4360,4360,4360,4360,0
|
|
20230714,155200,110113720,4360,4360,4360,4360,0
|
|
20230714,155100,110113720,4360,4360,4360,4360,0
|
|
20230714,155000,110113720,4360,4360,4360,4360,0
|
|
20230714,154900,110113720,4360,4360,4360,4360,652
|
|
20230714,154800,110113720,4360,4360,4360,4360,0
|
|
20230714,154700,110113720,4360,4360,4360,4360,0
|
|
20230714,154600,110113720,4360,4360,4360,4360,0
|
|
20230714,154500,110113720,4360,4360,4360,4360,0
|
|
20230714,154400,110113720,4360,4360,4360,4360,0
|
|
20230714,154300,110113720,4360,4360,4360,4360,0
|
|
20230714,154200,110113720,4360,4360,4360,4360,0
|
|
20230714,154100,110113720,4360,4360,4360,4360,0
|
|
20230714,154000,110113720,4360,4360,4360,4360,0
|
|
20230714,153900,110113720,4360,4360,4360,4360,0
|
|
20230714,153800,110113720,4360,4360,4360,4360,0
|
|
20230714,153700,110113720,4360,4360,4360,4360,0
|
|
20230714,153600,110113720,4360,4360,4360,4360,0
|
|
20230714,153500,110113720,4360,4360,4360,4360,0
|
|
20230714,153400,110113720,4360,4360,4360,4360,0
|
|
20230714,153300,110113720,4360,4360,4360,4360,0
|
|
20230714,153200,110113720,4360,4360,4360,4360,0
|
|
20230714,153100,110113720,4360,4360,4360,4360,0
|
|
20230714,153000,110113720,4360,4360,4360,4360,652
|
|
20230714,152900,107271000,4360,4360,4360,4360,0
|
|
20230714,152800,107271000,4360,4360,4360,4360,0
|
|
20230714,152700,107271000,4360,4360,4360,4360,0
|
|
20230714,152600,107271000,4360,4360,4360,4360,0
|
|
20230714,152500,107271000,4360,4360,4360,4360,0
|
|
20230714,152400,107271000,4360,4360,4360,4360,0
|
|
20230714,152300,107271000,4360,4360,4360,4360,0
|
|
20230714,152200,107271000,4360,4360,4360,4360,0
|
|
20230714,152100,107271000,4360,4360,4360,4360,0
|
|
20230714,152000,107271000,4360,4360,4360,4360,0
|
|
20230714,151900,107271000,4360,4360,4360,4355,6
|
|
20230714,151800,107244850,4360,4360,4360,4360,101
|
|
20230714,151700,106804490,4355,4365,4365,4355,316
|
|
20230714,151600,105426655,4365,4365,4365,4360,14
|
|
20230714,151500,105365560,4365,4365,4365,4365,5
|
|
20230714,151400,105343735,4365,4365,4365,4365,1
|
|
20230714,151300,105339370,4365,4365,4365,4365,0
|
|
20230714,151200,105339370,4365,4365,4365,4365,0
|
|
20230714,151100,105339370,4365,4365,4365,4365,0
|
|
20230714,151000,105339370,4365,4370,4370,4365,14
|
|
20230714,150900,105278230,4370,4370,4370,4370,9
|
|
20230714,150800,105238900,4370,4365,4370,4365,4
|
|
20230714,150700,105221435,4365,4365,4365,4365,0
|
|
20230714,150600,105221435,4365,4365,4365,4365,95
|
|
20230714,150500,104806760,4365,4365,4365,4365,0
|
|
20230714,150400,104806760,4365,4365,4365,4365,0
|
|
20230714,150300,104806760,4365,4365,4365,4365,0
|
|
20230714,150200,104806760,4365,4365,4365,4365,0
|
|
20230714,150100,104806760,4365,4365,4365,4365,10
|
|
20230714,150000,104763110,4370,4370,4370,4370,0
|
|
20230714,145900,104763110,4370,4370,4370,4370,0
|
|
20230714,145800,104763110,4370,4370,4370,4370,0
|
|
20230714,145700,104763110,4370,4370,4370,4370,0
|
|
20230714,145600,104763110,4370,4370,4370,4370,3
|
|
20230714,145500,104750000,4370,4370,4370,4370,0
|
|
20230714,145400,104750000,4370,4370,4370,4370,0
|
|
20230714,145300,104750000,4370,4370,4370,4370,0
|
|
20230714,145200,104750000,4370,4370,4370,4370,0
|
|
20230714,145100,104750000,4370,4370,4370,4370,1
|
|
20230714,145000,104745630,4370,4370,4370,4370,0
|
|
20230714,144900,104745630,4370,4370,4370,4370,0
|
|
20230714,144800,104745630,4370,4370,4370,4370,119
|
|
20230714,144700,104225600,4365,4365,4365,4365,0
|
|
20230714,144600,104225600,4365,4365,4365,4365,112
|
|
20230714,144500,103736720,4365,4365,4365,4365,1
|
|
20230714,144400,103732355,4365,4365,4365,4365,0
|
|
20230714,144300,103732355,4365,4365,4365,4360,502
|
|
20230714,144200,101542460,4370,4370,4370,4370,0
|
|
20230714,144100,101542460,4370,4370,4370,4370,557
|
|
20230714,144000,99108370,4375,4375,4375,4375,0
|
|
20230714,143900,99108370,4375,4375,4375,4375,0
|
|
20230714,143800,99108370,4375,4375,4375,4375,0
|
|
20230714,143700,99108370,4375,4375,4375,4375,1
|
|
20230714,143600,99103995,4370,4370,4370,4370,0
|
|
20230714,143500,99103995,4370,4370,4370,4370,164
|
|
20230714,143400,98387315,4375,4375,4375,4375,1
|
|
20230714,143300,98382940,4375,4375,4375,4375,0
|
|
20230714,143200,98382940,4375,4375,4375,4375,0
|
|
20230714,143100,98382940,4375,4375,4375,4375,0
|
|
20230714,143000,98382940,4375,4375,4375,4375,0
|
|
20230714,142900,98382940,4375,4375,4375,4375,0
|
|
20230714,142800,98382940,4375,4375,4375,4375,100
|
|
20230714,142700,97945440,4375,4375,4375,4375,1
|
|
20230714,142600,97941065,4375,4375,4375,4375,0
|
|
20230714,142500,97941065,4375,4375,4375,4375,0
|
|
20230714,142400,97941065,4375,4375,4375,4375,19
|
|
20230714,142300,97857940,4375,4375,4375,4375,0
|
|
20230714,142200,97857940,4375,4375,4375,4375,0
|
|
20230714,142100,97857940,4375,4375,4375,4375,0
|
|
20230714,142000,97857940,4375,4375,4375,4375,1
|
|
20230714,141900,97853565,4375,4375,4375,4375,0
|
|
20230714,141800,97853565,4375,4375,4375,4375,464
|
|
20230714,141700,95823565,4375,4375,4375,4375,0
|
|
20230714,141600,95823565,4375,4375,4375,4375,0
|
|
20230714,141500,95823565,4375,4370,4375,4370,394
|
|
20230714,141400,94101780,4370,4370,4370,4370,69
|
|
20230714,141300,93800250,4370,4375,4375,4370,721
|
|
20230714,141200,90645880,4375,4375,4375,4375,120
|
|
20230714,141100,90120880,4380,4380,4380,4380,1
|
|
20230714,141000,90116500,4375,4380,4380,4375,3
|
|
20230714,140900,90103370,4380,4380,4380,4380,0
|
|
20230714,140800,90103370,4380,4380,4380,4380,1
|
|
20230714,140700,90098990,4375,4375,4375,4375,0
|
|
20230714,140600,90098990,4375,4375,4375,4375,0
|
|
20230714,140500,90098990,4375,4380,4380,4375,423
|
|
20230714,140400,88246255,4380,4380,4385,4380,14
|
|
20230714,140300,88184920,4380,4385,4385,4380,12
|
|
20230714,140200,88132315,4385,4385,4385,4385,0
|
|
20230714,140100,88132315,4385,4385,4385,4385,0
|
|
20230714,140000,88132315,4385,4385,4385,4385,0
|
|
20230714,135900,88132315,4385,4385,4385,4385,0
|
|
20230714,135800,88132315,4385,4385,4385,4385,1
|
|
20230714,135700,88127930,4380,4380,4380,4380,0
|
|
20230714,135600,88127930,4380,4385,4385,4380,33
|
|
20230714,135500,87983365,4380,4380,4380,4380,0
|
|
20230714,135400,87983365,4380,4380,4380,4380,0
|
|
20230714,135300,87983365,4380,4380,4380,4380,131
|
|
20230714,135200,87409585,4380,4380,4380,4380,0
|
|
20230714,135100,87409585,4380,4380,4380,4380,1
|
|
20230714,135000,87405205,4375,4375,4375,4375,0
|
|
20230714,134900,87405205,4375,4375,4375,4375,0
|
|
20230714,134800,87405205,4375,4375,4375,4375,0
|
|
20230714,134700,87405205,4375,4375,4375,4375,0
|
|
20230714,134600,87405205,4375,4375,4375,4375,0
|
|
20230714,134500,87405205,4375,4375,4375,4375,0
|
|
20230714,134400,87405205,4375,4375,4375,4375,0
|
|
20230714,134300,87405205,4375,4380,4380,4375,324
|
|
20230714,134200,85986205,4375,4375,4375,4375,0
|
|
20230714,134100,85986205,4375,4375,4375,4375,0
|
|
20230714,134000,85986205,4375,4375,4375,4375,21
|
|
20230714,133900,85894330,4375,4375,4375,4375,0
|
|
20230714,133800,85894330,4375,4375,4375,4375,0
|
|
20230714,133700,85894330,4375,4375,4375,4375,42
|
|
20230714,133600,85710580,4375,4380,4380,4375,108
|
|
20230714,133500,85237930,4385,4385,4385,4385,0
|
|
20230714,133400,85237930,4385,4385,4385,4385,0
|
|
20230714,133300,85237930,4385,4385,4385,4385,0
|
|
20230714,133200,85237930,4385,4385,4385,4385,0
|
|
20230714,133100,85237930,4385,4385,4385,4385,0
|
|
20230714,133000,85237930,4385,4385,4385,4385,0
|
|
20230714,132900,85237930,4385,4385,4385,4385,0
|
|
20230714,132800,85237930,4385,4385,4385,4385,0
|
|
20230714,132700,85237930,4385,4385,4385,4385,0
|
|
20230714,132600,85237930,4385,4385,4385,4385,0
|
|
20230714,132500,85237930,4385,4385,4385,4385,0
|
|
20230714,132400,85237930,4385,4385,4385,4385,0
|
|
20230714,132300,85237930,4385,4385,4385,4385,0
|
|
20230714,132200,85237930,4385,4385,4385,4385,0
|
|
20230714,132100,85237930,4385,4385,4385,4385,0
|
|
20230714,132000,85237930,4385,4375,4385,4375,2
|
|
20230714,131900,85229170,4375,4375,4375,4375,0
|
|
20230714,131800,85229170,4375,4385,4385,4375,2
|
|
20230714,131700,85220410,4385,4385,4385,4385,0
|
|
20230714,131600,85220410,4385,4375,4385,4375,7
|
|
20230714,131500,85189775,4375,4375,4375,4375,62
|
|
20230714,131400,84918525,4385,4385,4385,4385,0
|
|
20230714,131300,84918525,4385,4385,4385,4385,0
|
|
20230714,131200,84918525,4385,4385,4385,4385,0
|
|
20230714,131100,84918525,4385,4385,4385,4385,0
|
|
20230714,131000,84918525,4385,4385,4385,4385,200
|
|
20230714,130900,84041525,4385,4385,4385,4385,0
|
|
20230714,130800,84041525,4385,4385,4385,4385,0
|
|
20230714,130700,84041525,4385,4385,4385,4385,0
|
|
20230714,130600,84041525,4385,4385,4385,4385,0
|
|
20230714,130500,84041525,4385,4385,4385,4385,0
|
|
20230714,130400,84041525,4385,4385,4385,4385,0
|
|
20230714,130300,84041525,4385,4385,4385,4385,0
|
|
20230714,130200,84041525,4385,4385,4385,4385,0
|
|
20230714,130100,84041525,4385,4385,4385,4385,0
|
|
20230714,130000,84041525,4385,4385,4385,4385,0
|
|
20230714,125900,84041525,4385,4385,4385,4385,0
|
|
20230714,125800,84041525,4385,4385,4385,4385,0
|
|
20230714,125700,84041525,4385,4385,4385,4385,0
|
|
20230714,125600,84041525,4385,4385,4385,4385,0
|
|
20230714,125500,84041525,4385,4380,4385,4380,126
|
|
20230714,125400,83489260,4380,4380,4380,4380,973
|
|
20230714,125300,79227520,4390,4390,4390,4390,0
|
|
20230714,125200,79227520,4390,4390,4390,4390,0
|
|
20230714,125100,79227520,4390,4390,4390,4390,0
|
|
20230714,125000,79227520,4390,4390,4390,4390,0
|
|
20230714,124900,79227520,4390,4380,4390,4380,14
|
|
20230714,124800,79166190,4390,4390,4390,4390,0
|
|
20230714,124700,79166190,4390,4390,4390,4390,0
|
|
20230714,124600,79166190,4390,4390,4390,4390,0
|
|
20230714,124500,79166190,4390,4390,4390,4390,0
|
|
20230714,124400,79166190,4390,4390,4390,4390,0
|
|
20230714,124300,79166190,4390,4390,4390,4390,1
|
|
20230714,124200,79161800,4390,4390,4390,4390,0
|
|
20230714,124100,79161800,4390,4390,4390,4390,0
|
|
20230714,124000,79161800,4390,4390,4390,4390,0
|
|
20230714,123900,79161800,4390,4390,4390,4390,0
|
|
20230714,123800,79161800,4390,4390,4390,4390,2
|
|
20230714,123700,79153020,4390,4390,4390,4390,0
|
|
20230714,123600,79153020,4390,4390,4390,4390,100
|
|
20230714,123500,78714020,4390,4390,4390,4390,1
|
|
20230714,123400,78709630,4380,4380,4380,4380,56
|
|
20230714,123300,78464350,4390,4390,4390,4390,0
|
|
20230714,123200,78464350,4390,4390,4390,4390,0
|
|
20230714,123100,78464350,4390,4365,4390,4365,3250
|
|
20230714,123000,64249715,4365,4365,4365,4365,3
|
|
20230714,122900,64236620,4365,4365,4365,4365,0
|
|
20230714,122800,64236620,4365,4365,4365,4365,0
|
|
20230714,122700,64236620,4365,4365,4365,4365,0
|
|
20230714,122600,64236620,4365,4365,4365,4365,0
|
|
20230714,122500,64236620,4365,4365,4365,4365,31
|
|
20230714,122400,64101305,4360,4360,4360,4360,0
|
|
20230714,122300,64101305,4360,4360,4360,4360,0
|
|
20230714,122200,64101305,4360,4360,4360,4360,0
|
|
20230714,122100,64101305,4360,4360,4360,4360,0
|
|
20230714,122000,64101305,4360,4360,4360,4360,0
|
|
20230714,121900,64101305,4360,4360,4360,4360,1
|
|
20230714,121800,64096945,4360,4360,4360,4360,0
|
|
20230714,121700,64096945,4360,4360,4360,4360,305
|
|
20230714,121600,62767145,4360,4360,4360,4360,0
|
|
20230714,121500,62767145,4360,4365,4365,4360,130
|
|
20230714,121400,62199810,4360,4360,4360,4360,0
|
|
20230714,121300,62199810,4360,4360,4360,4360,4
|
|
20230714,121200,62182370,4365,4365,4365,4365,0
|
|
20230714,121100,62182370,4365,4365,4365,4365,0
|
|
20230714,121000,62182370,4365,4365,4365,4365,0
|
|
20230714,120900,62182370,4365,4365,4365,4365,1
|
|
20230714,120800,62178005,4360,4360,4360,4360,0
|
|
20230714,120700,62178005,4360,4360,4360,4360,0
|
|
20230714,120600,62178005,4360,4360,4360,4360,0
|
|
20230714,120500,62178005,4360,4365,4365,4360,6
|
|
20230714,120400,62151820,4360,4360,4360,4360,0
|
|
20230714,120300,62151820,4360,4365,4365,4360,83
|
|
20230714,120200,61789600,4365,4360,4365,4360,39
|
|
20230714,120100,61619550,4360,4360,4360,4360,2
|
|
20230714,120000,61610830,4360,4360,4360,4360,0
|
|
20230714,115900,61610830,4360,4360,4360,4360,0
|
|
20230714,115800,61610830,4360,4360,4360,4360,0
|
|
20230714,115700,61610830,4360,4365,4365,4360,58
|
|
20230714,115600,61357900,4365,4365,4365,4365,0
|
|
20230714,115500,61357900,4365,4365,4365,4365,1
|
|
20230714,115400,61353535,4360,4365,4365,4360,205
|
|
20230714,115300,60458735,4370,4370,4370,4370,0
|
|
20230714,115200,60458735,4370,4370,4370,4370,0
|
|
20230714,115100,60458735,4370,4370,4370,4370,0
|
|
20230714,115000,60458735,4370,4370,4370,4370,0
|
|
20230714,114900,60458735,4370,4370,4370,4370,25
|
|
20230714,114800,60349485,4360,4360,4360,4360,0
|
|
20230714,114700,60349485,4360,4360,4360,4355,294
|
|
20230714,114600,59067650,4360,4360,4360,4360,0
|
|
20230714,114500,59067650,4360,4360,4360,4360,0
|
|
20230714,114400,59067650,4360,4360,4360,4360,0
|
|
20230714,114300,59067650,4360,4360,4360,4360,0
|
|
20230714,114200,59067650,4360,4360,4360,4360,13
|
|
20230714,114100,59010970,4360,4370,4370,4360,2
|
|
20230714,114000,59002240,4360,4360,4360,4360,6
|
|
20230714,113900,58976080,4370,4370,4370,4370,0
|
|
20230714,113800,58976080,4370,4370,4370,4370,5
|
|
20230714,113700,58954230,4370,4370,4370,4370,0
|
|
20230714,113600,58954230,4370,4360,4370,4360,4
|
|
20230714,113500,58936775,4360,4360,4360,4360,1301
|
|
20230714,113400,53264415,4370,4360,4370,4360,11
|
|
20230714,113300,53216445,4360,4360,4360,4360,122
|
|
20230714,113200,52684525,4370,4370,4370,4370,0
|
|
20230714,113100,52684525,4370,4370,4370,4370,0
|
|
20230714,113000,52684525,4370,4360,4370,4360,182
|
|
20230714,112900,51890990,4365,4365,4365,4365,8
|
|
20230714,112800,51856070,4365,4365,4365,4365,0
|
|
20230714,112700,51856070,4365,4365,4365,4365,0
|
|
20230714,112600,51856070,4365,4365,4365,4365,0
|
|
20230714,112500,51856070,4365,4365,4365,4365,1
|
|
20230714,112400,51851705,4370,4370,4370,4370,0
|
|
20230714,112300,51851705,4370,4370,4370,4370,0
|
|
20230714,112200,51851705,4370,4370,4370,4370,0
|
|
20230714,112100,51851705,4370,4365,4370,4365,78
|
|
20230714,112000,51511125,4365,4365,4365,4365,0
|
|
20230714,111900,51511125,4365,4365,4365,4365,0
|
|
20230714,111800,51511125,4365,4365,4365,4365,0
|
|
20230714,111700,51511125,4365,4365,4365,4365,72
|
|
20230714,111600,51196845,4365,4365,4365,4365,0
|
|
20230714,111500,51196845,4365,4360,4365,4360,17
|
|
20230714,111400,51122705,4360,4360,4360,4360,0
|
|
20230714,111300,51122705,4360,4365,4365,4360,564
|
|
20230714,111200,48660860,4370,4370,4370,4370,1
|
|
20230714,111100,48656490,4365,4365,4365,4365,0
|
|
20230714,111000,48656490,4365,4370,4370,4365,6
|
|
20230714,110900,48630275,4370,4370,4370,4370,11
|
|
20230714,110800,48582205,4365,4365,4365,4365,17
|
|
20230714,110700,48508000,4370,4370,4370,4370,0
|
|
20230714,110600,48508000,4370,4370,4370,4370,2
|
|
20230714,110500,48499260,4365,4365,4365,4365,452
|
|
20230714,110400,46526280,4365,4365,4365,4365,0
|
|
20230714,110300,46526280,4365,4365,4365,4365,0
|
|
20230714,110200,46526280,4365,4365,4365,4365,0
|
|
20230714,110100,46526280,4365,4365,4365,4365,5
|
|
20230714,110000,46504455,4360,4360,4360,4360,0
|
|
20230714,105900,46504455,4360,4365,4365,4360,80
|
|
20230714,105800,46155605,4360,4360,4360,4360,24
|
|
20230714,105700,46050965,4365,4365,4365,4365,2265
|
|
20230714,105600,36164240,4365,4365,4365,4365,1463
|
|
20230714,105500,29778245,4365,4365,4365,4365,0
|
|
20230714,105400,29778245,4365,4365,4365,4365,0
|
|
20230714,105300,29778245,4365,4365,4365,4365,0
|
|
20230714,105200,29778245,4365,4365,4365,4365,0
|
|
20230714,105100,29778245,4365,4365,4365,4365,358
|
|
20230714,105000,28215575,4370,4370,4370,4370,0
|
|
20230714,104900,28215575,4370,4370,4370,4370,220
|
|
20230714,104800,27254175,4370,4370,4370,4370,0
|
|
20230714,104700,27254175,4370,4375,4375,4370,427
|
|
20230714,104600,25388160,4385,4385,4385,4385,0
|
|
20230714,104500,25388160,4385,4385,4385,4385,0
|
|
20230714,104400,25388160,4385,4385,4385,4385,0
|
|
20230714,104300,25388160,4385,4385,4385,4385,0
|
|
20230714,104200,25388160,4385,4385,4385,4385,0
|
|
20230714,104100,25388160,4385,4385,4385,4385,0
|
|
20230714,104000,25388160,4385,4385,4385,4385,0
|
|
20230714,103900,25388160,4385,4385,4385,4385,1
|
|
20230714,103800,25383775,4375,4375,4375,4375,0
|
|
20230714,103700,25383775,4375,4375,4375,4375,0
|
|
20230714,103600,25383775,4375,4375,4375,4375,12
|
|
20230714,103500,25331275,4375,4375,4375,4375,0
|
|
20230714,103400,25331275,4375,4375,4375,4375,245
|
|
20230714,103300,24259400,4385,4385,4385,4385,1
|
|
20230714,103200,24255015,4375,4380,4380,4375,122
|
|
20230714,103100,23720905,4385,4385,4385,4385,0
|
|
20230714,103000,23720905,4385,4385,4385,4385,0
|
|
20230714,102900,23720905,4385,4385,4385,4385,0
|
|
20230714,102800,23720905,4385,4385,4385,4385,0
|
|
20230714,102700,23720905,4385,4385,4385,4385,0
|
|
20230714,102600,23720905,4385,4385,4385,4385,1
|
|
20230714,102500,23716520,4375,4375,4375,4375,0
|
|
20230714,102400,23716520,4375,4375,4375,4375,0
|
|
20230714,102300,23716520,4375,4375,4375,4375,0
|
|
20230714,102200,23716520,4375,4375,4375,4375,0
|
|
20230714,102100,23716520,4375,4375,4375,4375,1
|
|
20230714,102000,23712145,4370,4385,4385,4370,15
|
|
20230714,101900,23646420,4385,4385,4385,4385,0
|
|
20230714,101800,23646420,4385,4385,4385,4385,0
|
|
20230714,101700,23646420,4385,4385,4385,4385,0
|
|
20230714,101600,23646420,4385,4385,4385,4385,0
|
|
20230714,101500,23646420,4385,4385,4385,4385,1
|
|
20230714,101400,23642035,4390,4380,4390,4380,22
|
|
20230714,101300,23545510,4390,4390,4390,4390,0
|
|
20230714,101200,23545510,4390,4390,4390,4390,0
|
|
20230714,101100,23545510,4390,4390,4390,4390,0
|
|
20230714,101000,23545510,4390,4390,4390,4390,0
|
|
20230714,100900,23545510,4390,4380,4390,4380,8
|
|
20230714,100800,23510400,4400,4380,4400,4370,1217
|
|
20230714,100700,18191890,4390,4390,4390,4390,0
|
|
20230714,100600,18191890,4390,4390,4390,4390,0
|
|
20230714,100500,18191890,4390,4390,4390,4390,0
|
|
20230714,100400,18191890,4390,4390,4390,4390,0
|
|
20230714,100300,18191890,4390,4390,4390,4390,0
|
|
20230714,100200,18191890,4390,4390,4390,4390,0
|
|
20230714,100100,18191890,4390,4390,4390,4390,0
|
|
20230714,100000,18191890,4390,4390,4390,4390,0
|
|
20230714,095900,18191890,4390,4390,4390,4390,23
|
|
20230714,095800,18090920,4400,4400,4400,4400,0
|
|
20230714,095700,18090920,4400,4400,4400,4400,0
|
|
20230714,095600,18090920,4400,4400,4400,4400,0
|
|
20230714,095500,18090920,4400,4380,4400,4380,2
|
|
20230714,095400,18082140,4400,4400,4400,4400,0
|
|
20230714,095300,18082140,4400,4400,4400,4400,0
|
|
20230714,095200,18082140,4400,4400,4400,4400,0
|
|
20230714,095100,18082140,4400,4380,4400,4380,2
|
|
20230714,095000,18073360,4400,4375,4400,4375,48
|
|
20230714,094900,17863330,4375,4375,4375,4375,0
|
|
20230714,094800,17863330,4375,4375,4375,4375,0
|
|
20230714,094700,17863330,4375,4375,4375,4375,1
|
|
20230714,094600,17858955,4370,4370,4370,4370,0
|
|
20230714,094500,17858955,4370,4370,4370,4370,92
|
|
20230714,094400,17456915,4370,4370,4370,4370,6
|
|
20230714,094300,17430695,4370,4370,4370,4370,0
|
|
20230714,094200,17430695,4370,4370,4370,4370,0
|
|
20230714,094100,17430695,4370,4370,4370,4370,1
|
|
20230714,094000,17426325,4370,4370,4370,4370,2
|
|
20230714,093900,17417585,4365,4370,4370,4365,717
|
|
20230714,093800,14284315,4370,4385,4385,4370,209
|
|
20230714,093700,13369900,4385,4385,4385,4385,8
|
|
20230714,093600,13334820,4375,4375,4375,4375,4
|
|
20230714,093500,13317320,4375,4375,4375,4375,0
|
|
20230714,093400,13317320,4375,4385,4385,4375,183
|
|
20230714,093300,12515645,4390,4390,4390,4390,3
|
|
20230714,093200,12502475,4400,4390,4400,4390,4
|
|
20230714,093100,12484895,4385,4385,4385,4385,11
|
|
20230714,093000,12436660,4385,4385,4385,4385,56
|
|
20230714,092900,12191100,4385,4380,4385,4380,29
|
|
20230714,092800,12064075,4385,4385,4385,4385,0
|
|
20230714,092700,12064075,4385,4385,4385,4385,0
|
|
20230714,092600,12064075,4385,4385,4385,4385,1
|
|
20230714,092500,12059690,4380,4380,4380,4380,0
|
|
20230714,092400,12059690,4380,4380,4380,4380,30
|
|
20230714,092300,11928290,4380,4380,4380,4380,52
|
|
20230714,092200,11700530,4380,4385,4385,4380,331
|
|
20230714,092100,10250595,4400,4400,4400,4400,0
|
|
20230714,092000,10250595,4400,4400,4400,4400,0
|
|
20230714,091900,10250595,4400,4400,4400,4400,0
|
|
20230714,091800,10250595,4400,4400,4400,4400,0
|
|
20230714,091700,10250595,4400,4400,4400,4400,45
|
|
20230714,091600,10052595,4400,4400,4400,4400,0
|
|
20230714,091500,10052595,4400,4400,4400,4400,200
|
|
20230714,091400,9172595,4400,4400,4400,4400,1
|
|
20230714,091300,9168195,4380,4380,4380,4370,154
|
|
20230714,091200,8493695,4365,4365,4365,4365,0
|
|
20230714,091100,8493695,4365,4380,4380,4365,43
|
|
20230714,091000,8305910,4360,4360,4360,4360,86
|
|
20230714,090900,7930950,4380,4380,4380,4380,0
|
|
20230714,090800,7930950,4380,4380,4380,4380,5
|
|
20230714,090700,7909050,4380,4380,4380,4380,0
|
|
20230714,090600,7909050,4380,4370,4380,4350,1440
|
|
20230714,090500,1638240,4380,4390,4390,4380,54
|
|
20230714,090400,1401710,4390,4390,4390,4390,0
|
|
20230714,090300,1401710,4390,4385,4390,4385,24
|
|
20230714,090200,1296355,4385,4395,4395,4385,281
|
|
20230714,090100,61610,4410,4410,4410,4410,0
|
|
20230714,090000,61610,4410,4400,4410,4400,14
|