687 lines
33 KiB
CSV
687 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,202400,545517285,4860,4860,4860,4860,4387
|
|
20230714,202300,545517285,4860,4860,4860,4860,0
|
|
20230714,202200,545517285,4860,4860,4860,4860,0
|
|
20230714,202100,545517285,4860,4860,4860,4860,0
|
|
20230714,202000,545517285,4860,4860,4860,4860,0
|
|
20230714,201900,545517285,4860,4860,4860,4860,0
|
|
20230714,201800,545517285,4860,4860,4860,4860,0
|
|
20230714,201700,545517285,4860,4860,4860,4860,0
|
|
20230714,201600,545517285,4860,4860,4860,4860,0
|
|
20230714,201500,545517285,4860,4860,4860,4860,0
|
|
20230714,201400,545517285,4860,4860,4860,4860,0
|
|
20230714,201300,545517285,4860,4860,4860,4860,0
|
|
20230714,201200,545517285,4860,4860,4860,4860,0
|
|
20230714,201100,545517285,4860,4860,4860,4860,0
|
|
20230714,201000,545517285,4860,4860,4860,4860,0
|
|
20230714,200900,545517285,4860,4860,4860,4860,0
|
|
20230714,200800,545517285,4860,4860,4860,4860,0
|
|
20230714,200700,545517285,4860,4860,4860,4860,0
|
|
20230714,200600,545517285,4860,4860,4860,4860,0
|
|
20230714,200500,545517285,4860,4860,4860,4860,0
|
|
20230714,200400,545517285,4860,4860,4860,4860,0
|
|
20230714,200300,545517285,4860,4860,4860,4860,0
|
|
20230714,200200,545517285,4860,4860,4860,4860,0
|
|
20230714,200100,545517285,4860,4860,4860,4860,0
|
|
20230714,200000,545517285,4860,4860,4860,4860,0
|
|
20230714,195900,545517285,4860,4860,4860,4860,0
|
|
20230714,195800,545517285,4860,4860,4860,4860,0
|
|
20230714,195700,545517285,4860,4860,4860,4860,0
|
|
20230714,195600,545517285,4860,4860,4860,4860,0
|
|
20230714,195500,545517285,4860,4860,4860,4860,0
|
|
20230714,195400,545517285,4860,4860,4860,4860,4387
|
|
20230714,195300,545517285,4860,4860,4860,4860,0
|
|
20230714,195200,545517285,4860,4860,4860,4860,0
|
|
20230714,195100,545517285,4860,4860,4860,4860,0
|
|
20230714,195000,545517285,4860,4860,4860,4860,0
|
|
20230714,194900,545517285,4860,4860,4860,4860,0
|
|
20230714,194800,545517285,4860,4860,4860,4860,0
|
|
20230714,194700,545517285,4860,4860,4860,4860,0
|
|
20230714,194600,545517285,4860,4860,4860,4860,0
|
|
20230714,194500,545517285,4860,4860,4860,4860,0
|
|
20230714,194400,545517285,4860,4860,4860,4860,0
|
|
20230714,194300,545517285,4860,4860,4860,4860,0
|
|
20230714,194200,545517285,4860,4860,4860,4860,0
|
|
20230714,194100,545517285,4860,4860,4860,4860,0
|
|
20230714,194000,545517285,4860,4860,4860,4860,0
|
|
20230714,193900,545517285,4860,4860,4860,4860,0
|
|
20230714,193800,545517285,4860,4860,4860,4860,0
|
|
20230714,193700,545517285,4860,4860,4860,4860,0
|
|
20230714,193600,545517285,4860,4860,4860,4860,0
|
|
20230714,193500,545517285,4860,4860,4860,4860,0
|
|
20230714,193400,545517285,4860,4860,4860,4860,0
|
|
20230714,193300,545517285,4860,4860,4860,4860,0
|
|
20230714,193200,545517285,4860,4860,4860,4860,0
|
|
20230714,193100,545517285,4860,4860,4860,4860,0
|
|
20230714,193000,545517285,4860,4860,4860,4860,0
|
|
20230714,192900,545517285,4860,4860,4860,4860,0
|
|
20230714,192800,545517285,4860,4860,4860,4860,0
|
|
20230714,192700,545517285,4860,4860,4860,4860,0
|
|
20230714,192600,545517285,4860,4860,4860,4860,0
|
|
20230714,192500,545517285,4860,4860,4860,4860,0
|
|
20230714,192400,545517285,4860,4860,4860,4860,4387
|
|
20230714,192300,545517285,4860,4860,4860,4860,0
|
|
20230714,192200,545517285,4860,4860,4860,4860,0
|
|
20230714,192100,545517285,4860,4860,4860,4860,0
|
|
20230714,192000,545517285,4860,4860,4860,4860,0
|
|
20230714,191900,545517285,4860,4860,4860,4860,0
|
|
20230714,191800,545517285,4860,4860,4860,4860,0
|
|
20230714,191700,545517285,4860,4860,4860,4860,0
|
|
20230714,191600,545517285,4860,4860,4860,4860,0
|
|
20230714,191500,545517285,4860,4860,4860,4860,0
|
|
20230714,191400,545517285,4860,4860,4860,4860,0
|
|
20230714,191300,545517285,4860,4860,4860,4860,0
|
|
20230714,191200,545517285,4860,4860,4860,4860,0
|
|
20230714,191100,545517285,4860,4860,4860,4860,0
|
|
20230714,191000,545517285,4860,4860,4860,4860,0
|
|
20230714,190900,545517285,4860,4860,4860,4860,0
|
|
20230714,190800,545517285,4860,4860,4860,4860,0
|
|
20230714,190700,545517285,4860,4860,4860,4860,0
|
|
20230714,190600,545517285,4860,4860,4860,4860,0
|
|
20230714,190500,545517285,4860,4860,4860,4860,0
|
|
20230714,190400,545517285,4860,4860,4860,4860,0
|
|
20230714,190300,545517285,4860,4860,4860,4860,0
|
|
20230714,190200,545517285,4860,4860,4860,4860,0
|
|
20230714,190100,545517285,4860,4860,4860,4860,0
|
|
20230714,190000,545517285,4860,4860,4860,4860,0
|
|
20230714,185900,545517285,4860,4860,4860,4860,0
|
|
20230714,185800,545517285,4860,4860,4860,4860,0
|
|
20230714,185700,545517285,4860,4860,4860,4860,0
|
|
20230714,185600,545517285,4860,4860,4860,4860,0
|
|
20230714,185500,545517285,4860,4860,4860,4860,0
|
|
20230714,185400,545517285,4860,4860,4860,4860,4387
|
|
20230714,185300,545517285,4860,4860,4860,4860,0
|
|
20230714,185200,545517285,4860,4860,4860,4860,0
|
|
20230714,185100,545517285,4860,4860,4860,4860,0
|
|
20230714,185000,545517285,4860,4860,4860,4860,0
|
|
20230714,184900,545517285,4860,4860,4860,4860,0
|
|
20230714,184800,545517285,4860,4860,4860,4860,0
|
|
20230714,184700,545517285,4860,4860,4860,4860,0
|
|
20230714,184600,545517285,4860,4860,4860,4860,0
|
|
20230714,184500,545517285,4860,4860,4860,4860,0
|
|
20230714,184400,545517285,4860,4860,4860,4860,0
|
|
20230714,184300,545517285,4860,4860,4860,4860,0
|
|
20230714,184200,545517285,4860,4860,4860,4860,0
|
|
20230714,184100,545517285,4860,4860,4860,4860,0
|
|
20230714,184000,545517285,4860,4860,4860,4860,0
|
|
20230714,183900,545517285,4860,4860,4860,4860,0
|
|
20230714,183800,545517285,4860,4860,4860,4860,0
|
|
20230714,183700,545517285,4860,4860,4860,4860,0
|
|
20230714,183600,545517285,4860,4860,4860,4860,0
|
|
20230714,183500,545517285,4860,4860,4860,4860,0
|
|
20230714,183400,545517285,4860,4860,4860,4860,0
|
|
20230714,183300,545517285,4860,4860,4860,4860,0
|
|
20230714,183200,545517285,4860,4860,4860,4860,0
|
|
20230714,183100,545517285,4860,4860,4860,4860,0
|
|
20230714,183000,545517285,4860,4860,4860,4860,0
|
|
20230714,182900,545517285,4860,4860,4860,4860,0
|
|
20230714,182800,545517285,4860,4860,4860,4860,0
|
|
20230714,182700,545517285,4860,4860,4860,4860,0
|
|
20230714,182600,545517285,4860,4860,4860,4860,0
|
|
20230714,182500,545517285,4860,4860,4860,4860,0
|
|
20230714,182400,545517285,4860,4860,4860,4860,4387
|
|
20230714,182300,545517285,4860,4860,4860,4860,0
|
|
20230714,182200,545517285,4860,4860,4860,4860,0
|
|
20230714,182100,545517285,4860,4860,4860,4860,0
|
|
20230714,182000,545517285,4860,4860,4860,4860,0
|
|
20230714,181900,545517285,4860,4860,4860,4860,0
|
|
20230714,181800,545517285,4860,4860,4860,4860,0
|
|
20230714,181700,545517285,4860,4860,4860,4860,0
|
|
20230714,181600,545517285,4860,4860,4860,4860,0
|
|
20230714,181500,545517285,4860,4860,4860,4860,0
|
|
20230714,181400,545517285,4860,4860,4860,4860,0
|
|
20230714,181300,545517285,4860,4860,4860,4860,0
|
|
20230714,181200,545517285,4860,4860,4860,4860,0
|
|
20230714,181100,545517285,4860,4860,4860,4860,0
|
|
20230714,181000,545517285,4860,4860,4860,4860,0
|
|
20230714,180900,545517285,4860,4860,4860,4860,0
|
|
20230714,180800,545517285,4860,4860,4860,4860,0
|
|
20230714,180700,545517285,4860,4860,4860,4860,0
|
|
20230714,180600,545517285,4860,4860,4860,4860,0
|
|
20230714,180500,545517285,4860,4860,4860,4860,0
|
|
20230714,180400,545517285,4860,4860,4860,4860,0
|
|
20230714,180300,545517285,4860,4860,4860,4860,0
|
|
20230714,180200,545517285,4860,4860,4860,4860,0
|
|
20230714,180100,545517285,4860,4860,4860,4860,0
|
|
20230714,180000,545517285,4860,4860,4860,4860,0
|
|
20230714,175900,545517285,4860,4860,4860,4860,0
|
|
20230714,175800,545517285,4860,4860,4860,4860,0
|
|
20230714,175700,545517285,4860,4860,4860,4860,0
|
|
20230714,175600,545517285,4860,4860,4860,4860,0
|
|
20230714,175500,545517285,4860,4860,4860,4860,0
|
|
20230714,175400,545517285,4860,4860,4860,4860,4387
|
|
20230714,175300,545517285,4860,4860,4860,4860,0
|
|
20230714,175200,545517285,4860,4860,4860,4860,0
|
|
20230714,175100,545517285,4860,4860,4860,4860,0
|
|
20230714,175000,545517285,4860,4860,4860,4860,0
|
|
20230714,174900,545517285,4860,4860,4860,4860,0
|
|
20230714,174800,545517285,4860,4860,4860,4860,0
|
|
20230714,174700,545517285,4860,4860,4860,4860,0
|
|
20230714,174600,545517285,4860,4860,4860,4860,0
|
|
20230714,174500,545517285,4860,4860,4860,4860,0
|
|
20230714,174400,545517285,4860,4860,4860,4860,0
|
|
20230714,174300,545517285,4860,4860,4860,4860,0
|
|
20230714,174200,545517285,4860,4860,4860,4860,0
|
|
20230714,174100,545517285,4860,4860,4860,4860,0
|
|
20230714,174000,545517285,4860,4860,4860,4860,0
|
|
20230714,173900,545517285,4860,4860,4860,4860,0
|
|
20230714,173800,545517285,4860,4860,4860,4860,0
|
|
20230714,173700,545517285,4860,4860,4860,4860,0
|
|
20230714,173600,545517285,4860,4860,4860,4860,0
|
|
20230714,173500,545517285,4860,4860,4860,4860,0
|
|
20230714,173400,545517285,4860,4860,4860,4860,0
|
|
20230714,173300,545517285,4860,4860,4860,4860,0
|
|
20230714,173200,545517285,4860,4860,4860,4860,0
|
|
20230714,173100,545517285,4860,4860,4860,4860,0
|
|
20230714,173000,545517285,4860,4860,4860,4860,0
|
|
20230714,172900,545517285,4860,4860,4860,4860,0
|
|
20230714,172800,545517285,4860,4860,4860,4860,0
|
|
20230714,172700,545517285,4860,4860,4860,4860,0
|
|
20230714,172600,545517285,4860,4860,4860,4860,0
|
|
20230714,172500,545517285,4860,4860,4860,4860,0
|
|
20230714,172400,545517285,4860,4860,4860,4860,4387
|
|
20230714,172300,545517285,4860,4860,4860,4860,0
|
|
20230714,172200,545517285,4860,4860,4860,4860,0
|
|
20230714,172100,545517285,4860,4860,4860,4860,0
|
|
20230714,172000,545517285,4860,4860,4860,4860,0
|
|
20230714,171900,545517285,4860,4860,4860,4860,0
|
|
20230714,171800,545517285,4860,4860,4860,4860,0
|
|
20230714,171700,545517285,4860,4860,4860,4860,0
|
|
20230714,171600,545517285,4860,4860,4860,4860,0
|
|
20230714,171500,545517285,4860,4860,4860,4860,0
|
|
20230714,171400,545517285,4860,4860,4860,4860,0
|
|
20230714,171300,545517285,4860,4860,4860,4860,0
|
|
20230714,171200,545517285,4860,4860,4860,4860,0
|
|
20230714,171100,545517285,4860,4860,4860,4860,0
|
|
20230714,171000,545517285,4860,4860,4860,4860,0
|
|
20230714,170900,545517285,4860,4860,4860,4860,0
|
|
20230714,170800,545517285,4860,4860,4860,4860,0
|
|
20230714,170700,545517285,4860,4860,4860,4860,0
|
|
20230714,170600,545517285,4860,4860,4860,4860,0
|
|
20230714,170500,545517285,4860,4860,4860,4860,0
|
|
20230714,170400,545517285,4860,4860,4860,4860,0
|
|
20230714,170300,545517285,4860,4860,4860,4860,0
|
|
20230714,170200,545517285,4860,4860,4860,4860,0
|
|
20230714,170100,545517285,4860,4860,4860,4860,0
|
|
20230714,170000,545517285,4860,4860,4860,4860,0
|
|
20230714,165900,545517285,4860,4860,4860,4860,0
|
|
20230714,165800,545517285,4860,4860,4860,4860,0
|
|
20230714,165700,545517285,4860,4860,4860,4860,0
|
|
20230714,165600,545517285,4860,4860,4860,4860,0
|
|
20230714,165500,545517285,4860,4860,4860,4860,0
|
|
20230714,165400,545517285,4860,4860,4860,4860,4387
|
|
20230714,165300,545517285,4860,4860,4860,4860,0
|
|
20230714,165200,545517285,4860,4860,4860,4860,0
|
|
20230714,165100,545517285,4860,4860,4860,4860,0
|
|
20230714,165000,545517285,4860,4860,4860,4860,0
|
|
20230714,164900,545517285,4860,4860,4860,4860,0
|
|
20230714,164800,545517285,4860,4860,4860,4860,0
|
|
20230714,164700,545517285,4860,4860,4860,4860,0
|
|
20230714,164600,545517285,4860,4860,4860,4860,0
|
|
20230714,164500,545517285,4860,4860,4860,4860,0
|
|
20230714,164400,545517285,4860,4860,4860,4860,0
|
|
20230714,164300,545517285,4860,4860,4860,4860,0
|
|
20230714,164200,545517285,4860,4860,4860,4860,0
|
|
20230714,164100,545517285,4860,4860,4860,4860,0
|
|
20230714,164000,545517285,4860,4860,4860,4860,0
|
|
20230714,163900,545517285,4860,4860,4860,4860,0
|
|
20230714,163800,545517285,4860,4860,4860,4860,0
|
|
20230714,163700,545517285,4860,4860,4860,4860,0
|
|
20230714,163600,545517285,4860,4860,4860,4860,0
|
|
20230714,163500,545517285,4860,4860,4860,4860,0
|
|
20230714,163400,545517285,4860,4860,4860,4860,0
|
|
20230714,163300,545517285,4860,4860,4860,4860,0
|
|
20230714,163200,545517285,4860,4860,4860,4860,0
|
|
20230714,163100,545517285,4860,4860,4860,4860,0
|
|
20230714,163000,545517285,4860,4860,4860,4860,0
|
|
20230714,162900,545517285,4860,4860,4860,4860,0
|
|
20230714,162800,545517285,4860,4860,4860,4860,0
|
|
20230714,162700,545517285,4860,4860,4860,4860,0
|
|
20230714,162600,545517285,4860,4860,4860,4860,0
|
|
20230714,162500,545517285,4860,4860,4860,4860,0
|
|
20230714,162400,545517285,4860,4860,4860,4860,4387
|
|
20230714,162300,545517285,4860,4860,4860,4860,0
|
|
20230714,162200,545517285,4860,4860,4860,4860,0
|
|
20230714,162100,545517285,4860,4860,4860,4860,0
|
|
20230714,162000,545517285,4860,4860,4860,4860,0
|
|
20230714,161900,545517285,4860,4860,4860,4860,0
|
|
20230714,161800,545517285,4860,4860,4860,4860,0
|
|
20230714,161700,545517285,4860,4860,4860,4860,0
|
|
20230714,161600,545517285,4860,4860,4860,4860,0
|
|
20230714,161500,545517285,4860,4860,4860,4860,0
|
|
20230714,161400,545517285,4860,4860,4860,4860,0
|
|
20230714,161300,545517285,4860,4860,4860,4860,0
|
|
20230714,161200,545517285,4860,4860,4860,4860,0
|
|
20230714,161100,545517285,4860,4860,4860,4860,0
|
|
20230714,161000,545517285,4860,4860,4860,4860,0
|
|
20230714,160900,545517285,4860,4860,4860,4860,0
|
|
20230714,160800,545517285,4860,4860,4860,4860,0
|
|
20230714,160700,545517285,4860,4860,4860,4860,0
|
|
20230714,160600,545517285,4860,4860,4860,4860,0
|
|
20230714,160500,545517285,4860,4860,4860,4860,0
|
|
20230714,160400,545517285,4860,4860,4860,4860,0
|
|
20230714,160300,545517285,4860,4860,4860,4860,0
|
|
20230714,160200,545517285,4860,4860,4860,4860,0
|
|
20230714,160100,545517285,4860,4860,4860,4860,0
|
|
20230714,160000,545517285,4860,4860,4860,4860,0
|
|
20230714,155900,545517285,4860,4860,4860,4860,0
|
|
20230714,155800,545517285,4860,4860,4860,4860,0
|
|
20230714,155700,545517285,4860,4860,4860,4860,0
|
|
20230714,155600,545517285,4860,4860,4860,4860,0
|
|
20230714,155500,545517285,4860,4860,4860,4860,0
|
|
20230714,155400,545517285,4860,4860,4860,4860,4387
|
|
20230714,155300,545517285,4860,4860,4860,4860,0
|
|
20230714,155200,545517285,4860,4860,4860,4860,0
|
|
20230714,155100,545517285,4860,4860,4860,4860,0
|
|
20230714,155000,545517285,4860,4860,4860,4860,0
|
|
20230714,154900,545517285,4860,4860,4860,4860,0
|
|
20230714,154800,545517285,4860,4860,4860,4860,0
|
|
20230714,154700,545517285,4860,4860,4860,4860,0
|
|
20230714,154600,545517285,4860,4860,4860,4860,0
|
|
20230714,154500,545517285,4860,4860,4860,4860,0
|
|
20230714,154400,545517285,4860,4860,4860,4860,0
|
|
20230714,154300,545517285,4860,4860,4860,4860,0
|
|
20230714,154200,545517285,4860,4860,4860,4860,0
|
|
20230714,154100,545517285,4860,4860,4860,4860,0
|
|
20230714,154000,545517285,4860,4860,4860,4860,0
|
|
20230714,153900,545517285,4860,4860,4860,4860,0
|
|
20230714,153800,545517285,4860,4860,4860,4860,0
|
|
20230714,153700,545517285,4860,4860,4860,4860,0
|
|
20230714,153600,545517285,4860,4860,4860,4860,0
|
|
20230714,153500,545517285,4860,4860,4860,4860,0
|
|
20230714,153400,545517285,4860,4860,4860,4860,0
|
|
20230714,153300,545517285,4860,4860,4860,4860,0
|
|
20230714,153200,545517285,4860,4860,4860,4860,0
|
|
20230714,153100,545517285,4860,4860,4860,4860,0
|
|
20230714,153000,545517285,4860,4860,4860,4860,4387
|
|
20230714,152900,524196465,4855,4855,4855,4855,0
|
|
20230714,152800,524196465,4855,4855,4855,4855,0
|
|
20230714,152700,524196465,4855,4855,4855,4855,0
|
|
20230714,152600,524196465,4855,4855,4855,4855,0
|
|
20230714,152500,524196465,4855,4855,4855,4855,0
|
|
20230714,152400,524196465,4855,4855,4855,4855,0
|
|
20230714,152300,524196465,4855,4855,4855,4855,0
|
|
20230714,152200,524196465,4855,4855,4855,4855,0
|
|
20230714,152100,524196465,4855,4855,4855,4855,0
|
|
20230714,152000,524196465,4855,4855,4855,4855,0
|
|
20230714,151900,524196465,4855,4870,4870,4850,367
|
|
20230714,151800,522416450,4870,4870,4870,4870,2
|
|
20230714,151700,522406710,4870,4865,4870,4865,667
|
|
20230714,151600,519161735,4865,4865,4865,4865,159
|
|
20230714,151500,518388200,4865,4845,4865,4840,207
|
|
20230714,151400,517386245,4840,4840,4840,4840,55
|
|
20230714,151300,517120045,4835,4850,4850,4835,154
|
|
20230714,151200,516373750,4850,4850,4850,4850,173
|
|
20230714,151100,515534700,4850,4850,4850,4850,3
|
|
20230714,151000,515520150,4850,4850,4850,4850,17
|
|
20230714,150900,515437700,4850,4840,4850,4840,31
|
|
20230714,150800,515287360,4850,4840,4850,4840,92
|
|
20230714,150700,514841880,4835,4840,4840,4835,1605
|
|
20230714,150600,507081205,4835,4835,4835,4835,354
|
|
20230714,150500,505369615,4835,4835,4835,4835,201
|
|
20230714,150400,504397780,4835,4850,4850,4835,2116
|
|
20230714,150300,494161005,4855,4855,4855,4855,0
|
|
20230714,150200,494161005,4855,4860,4860,4855,204
|
|
20230714,150100,493170570,4860,4860,4860,4860,5
|
|
20230714,150000,493146270,4860,4860,4860,4860,4
|
|
20230714,145900,493126830,4860,4860,4860,4860,2
|
|
20230714,145800,493117110,4865,4865,4865,4865,30
|
|
20230714,145700,492971160,4865,4865,4865,4865,103
|
|
20230714,145600,492470065,4865,4865,4865,4865,117
|
|
20230714,145500,491900860,4865,4865,4865,4865,0
|
|
20230714,145400,491900860,4865,4865,4865,4865,20
|
|
20230714,145300,491803560,4870,4870,4870,4870,4
|
|
20230714,145200,491784080,4870,4870,4870,4870,0
|
|
20230714,145100,491784080,4870,4870,4870,4870,0
|
|
20230714,145000,491784080,4870,4870,4870,4870,16
|
|
20230714,144900,491706160,4850,4850,4850,4850,32
|
|
20230714,144800,491550960,4850,4850,4850,4850,148
|
|
20230714,144700,490833160,4860,4860,4860,4860,206
|
|
20230714,144600,489832000,4860,4860,4860,4860,0
|
|
20230714,144500,489832000,4860,4860,4860,4860,96
|
|
20230714,144400,489365440,4860,4860,4860,4860,32
|
|
20230714,144300,489209920,4860,4860,4860,4860,0
|
|
20230714,144200,489209920,4860,4860,4880,4860,84
|
|
20230714,144100,488801275,4855,4855,4855,4855,2
|
|
20230714,144000,488791565,4850,4850,4850,4850,66
|
|
20230714,143900,488471465,4860,4885,4885,4860,729
|
|
20230714,143800,484910825,4885,4890,4890,4885,503
|
|
20230714,143700,482453640,4890,4850,4890,4845,2001
|
|
20230714,143600,472722455,4850,4850,4850,4850,1
|
|
20230714,143500,472717605,4850,4850,4850,4850,200
|
|
20230714,143400,471747605,4845,4845,4845,4845,0
|
|
20230714,143300,471747605,4845,4845,4845,4845,6
|
|
20230714,143200,471718535,4845,4845,4845,4845,144
|
|
20230714,143100,471020855,4845,4845,4845,4840,542
|
|
20230714,143000,468395065,4845,4845,4845,4845,8
|
|
20230714,142900,468356305,4845,4845,4845,4845,53
|
|
20230714,142800,468099520,4845,4845,4845,4845,120
|
|
20230714,142700,467518120,4845,4845,4845,4845,22
|
|
20230714,142600,467411530,4845,4840,4845,4840,204
|
|
20230714,142500,466424165,4840,4840,4840,4840,313
|
|
20230714,142400,464909245,4840,4840,4840,4840,6
|
|
20230714,142300,464880205,4840,4840,4840,4835,252
|
|
20230714,142200,463660665,4835,4840,4840,4835,40
|
|
20230714,142100,463467165,4840,4840,4840,4840,22
|
|
20230714,142000,463360685,4840,4840,4840,4840,213
|
|
20230714,141900,462329765,4845,4845,4845,4840,82
|
|
20230714,141800,461932775,4845,4845,4845,4845,0
|
|
20230714,141700,461932775,4845,4845,4845,4845,0
|
|
20230714,141600,461932775,4845,4845,4845,4845,11
|
|
20230714,141500,461879480,4845,4840,4845,4840,2
|
|
20230714,141400,461869795,4835,4835,4835,4835,0
|
|
20230714,141300,461869795,4835,4840,4845,4835,325
|
|
20230714,141200,460297220,4840,4835,4840,4835,579
|
|
20230714,141100,457497360,4840,4840,4840,4840,242
|
|
20230714,141000,456326080,4840,4840,4840,4840,40
|
|
20230714,140900,456132480,4845,4845,4845,4845,305
|
|
20230714,140800,454654755,4845,4845,4845,4845,5
|
|
20230714,140700,454630530,4845,4845,4845,4845,2
|
|
20230714,140600,454620840,4845,4845,4845,4845,5
|
|
20230714,140500,454596615,4840,4840,4845,4840,627
|
|
20230714,140400,451559600,4835,4835,4835,4835,0
|
|
20230714,140300,451559600,4835,4835,4835,4835,0
|
|
20230714,140200,451559600,4835,4835,4835,4835,0
|
|
20230714,140100,451559600,4835,4835,4835,4835,0
|
|
20230714,140000,451559600,4835,4835,4840,4835,2668
|
|
20230714,135900,438647840,4835,4835,4835,4835,5
|
|
20230714,135800,438623665,4830,4830,4830,4830,0
|
|
20230714,135700,438623665,4830,4830,4830,4830,0
|
|
20230714,135600,438623665,4830,4825,4830,4825,505
|
|
20230714,135500,436185510,4830,4830,4830,4830,311
|
|
20230714,135400,434683380,4830,4830,4830,4830,0
|
|
20230714,135300,434683380,4830,4830,4830,4830,1
|
|
20230714,135200,434678550,4830,4830,4830,4830,4
|
|
20230714,135100,434659230,4830,4830,4830,4830,11
|
|
20230714,135000,434606100,4830,4830,4830,4830,62
|
|
20230714,134900,434306640,4830,4830,4830,4830,10
|
|
20230714,134800,434258340,4830,4830,4830,4830,13
|
|
20230714,134700,434195550,4830,4830,4830,4830,0
|
|
20230714,134600,434195550,4830,4830,4830,4830,15
|
|
20230714,134500,434123100,4830,4830,4835,4830,9
|
|
20230714,134400,434079610,4835,4835,4835,4835,21
|
|
20230714,134300,433978075,4835,4835,4835,4835,0
|
|
20230714,134200,433978075,4835,4830,4835,4830,208
|
|
20230714,134100,432972600,4830,4830,4830,4830,0
|
|
20230714,134000,432972600,4830,4830,4830,4830,110
|
|
20230714,133900,432441300,4830,4830,4830,4830,0
|
|
20230714,133800,432441300,4830,4830,4830,4830,44
|
|
20230714,133700,432228780,4835,4835,4835,4835,0
|
|
20230714,133600,432228780,4835,4835,4835,4835,0
|
|
20230714,133500,432228780,4835,4835,4835,4835,0
|
|
20230714,133400,432228780,4835,4835,4835,4830,613
|
|
20230714,133300,429267935,4830,4835,4835,4830,127
|
|
20230714,133200,428654390,4835,4835,4835,4835,259
|
|
20230714,133100,427402125,4830,4830,4830,4830,0
|
|
20230714,133000,427402125,4830,4830,4830,4830,0
|
|
20230714,132900,427402125,4830,4830,4830,4830,6
|
|
20230714,132800,427373145,4830,4830,4830,4830,0
|
|
20230714,132700,427373145,4830,4830,4830,4830,136
|
|
20230714,132600,426716265,4830,4830,4830,4830,0
|
|
20230714,132500,426716265,4830,4830,4830,4830,13
|
|
20230714,132400,426653475,4820,4820,4820,4820,1973
|
|
20230714,132300,417143615,4820,4825,4825,4820,268
|
|
20230714,132200,415851745,4825,4825,4825,4825,38
|
|
20230714,132100,415668395,4825,4825,4825,4825,7
|
|
20230714,132000,415634620,4825,4825,4825,4825,100
|
|
20230714,131900,415152120,4830,4830,4830,4830,100
|
|
20230714,131800,414669120,4830,4830,4830,4820,28
|
|
20230714,131700,414534010,4830,4830,4830,4830,66
|
|
20230714,131600,414215230,4830,4830,4830,4830,0
|
|
20230714,131500,414215230,4830,4830,4830,4830,1
|
|
20230714,131400,414210400,4830,4830,4830,4830,0
|
|
20230714,131300,414210400,4830,4830,4830,4830,65
|
|
20230714,131200,413896450,4825,4825,4825,4825,0
|
|
20230714,131100,413896450,4825,4825,4825,4825,0
|
|
20230714,131000,413896450,4825,4825,4825,4825,6
|
|
20230714,130900,413867500,4825,4825,4825,4825,10
|
|
20230714,130800,413819250,4825,4825,4825,4825,1
|
|
20230714,130700,413814425,4820,4820,4820,4820,92
|
|
20230714,130600,413370985,4820,4820,4820,4820,1
|
|
20230714,130500,413366165,4820,4820,4820,4820,0
|
|
20230714,130400,413366165,4820,4820,4820,4820,0
|
|
20230714,130300,413366165,4820,4825,4825,4820,100
|
|
20230714,130200,412884140,4825,4825,4825,4825,42
|
|
20230714,130100,412681490,4825,4825,4825,4825,2
|
|
20230714,130000,412671840,4825,4825,4825,4825,1
|
|
20230714,125900,412667015,4825,4825,4825,4825,20
|
|
20230714,125800,412570515,4820,4820,4820,4820,0
|
|
20230714,125700,412570515,4820,4820,4820,4820,200
|
|
20230714,125600,411606515,4820,4820,4820,4820,0
|
|
20230714,125500,411606515,4820,4825,4825,4820,228
|
|
20230714,125400,410507050,4825,4820,4825,4820,340
|
|
20230714,125300,408867250,4820,4825,4825,4820,60
|
|
20230714,125200,408578000,4825,4830,4830,4825,34
|
|
20230714,125100,408413875,4830,4830,4830,4830,1
|
|
20230714,125000,408409045,4820,4820,4820,4820,0
|
|
20230714,124900,408409045,4820,4820,4820,4820,766
|
|
20230714,124800,404716925,4825,4825,4825,4825,302
|
|
20230714,124700,403259775,4825,4830,4830,4825,11
|
|
20230714,124600,403206695,4830,4830,4830,4825,22
|
|
20230714,124500,403100440,4830,4830,4830,4830,1
|
|
20230714,124400,403095610,4825,4825,4825,4825,0
|
|
20230714,124300,403095610,4825,4825,4825,4825,63
|
|
20230714,124200,402791635,4825,4825,4825,4825,0
|
|
20230714,124100,402791635,4825,4825,4825,4825,20
|
|
20230714,124000,402695135,4825,4825,4825,4825,1
|
|
20230714,123900,402690310,4830,4830,4830,4830,1
|
|
20230714,123800,402685480,4820,4820,4820,4820,0
|
|
20230714,123700,402685480,4820,4820,4820,4820,706
|
|
20230714,123600,399282560,4830,4830,4830,4830,10
|
|
20230714,123500,399234260,4830,4830,4830,4830,20
|
|
20230714,123400,399137660,4830,4830,4830,4830,2
|
|
20230714,123300,399128000,4830,4830,4830,4830,0
|
|
20230714,123200,399128000,4830,4830,4830,4830,0
|
|
20230714,123100,399128000,4830,4830,4830,4830,631
|
|
20230714,123000,396080270,4830,4830,4830,4830,7
|
|
20230714,122900,396046460,4825,4825,4825,4825,1
|
|
20230714,122800,396041635,4825,4825,4825,4825,0
|
|
20230714,122700,396041635,4825,4825,4825,4825,2
|
|
20230714,122600,396031985,4830,4830,4830,4830,0
|
|
20230714,122500,396031985,4830,4830,4830,4830,100
|
|
20230714,122400,395548985,4830,4830,4830,4830,1
|
|
20230714,122300,395544155,4815,4815,4815,4815,50
|
|
20230714,122200,395303405,4830,4830,4830,4830,4
|
|
20230714,122100,395284085,4830,4830,4830,4830,12
|
|
20230714,122000,395226125,4830,4830,4830,4830,191
|
|
20230714,121900,394303595,4830,4825,4830,4825,505
|
|
20230714,121800,391865990,4820,4820,4820,4815,22
|
|
20230714,121700,391759955,4820,4815,4820,4815,508
|
|
20230714,121600,389313895,4820,4820,4825,4820,117
|
|
20230714,121500,388749855,4820,4820,4820,4820,0
|
|
20230714,121400,388749855,4820,4820,4820,4820,2
|
|
20230714,121300,388740215,4820,4820,4820,4820,7
|
|
20230714,121200,388706475,4820,4820,4820,4820,2
|
|
20230714,121100,388696835,4820,4820,4820,4820,1
|
|
20230714,121000,388692015,4815,4815,4820,4815,591
|
|
20230714,120900,385846345,4815,4820,4820,4815,20
|
|
20230714,120800,385749995,4820,4820,4820,4820,60
|
|
20230714,120700,385460795,4820,4825,4825,4820,62
|
|
20230714,120600,385161950,4820,4820,4820,4820,350
|
|
20230714,120500,383474950,4820,4820,4820,4820,26
|
|
20230714,120400,383349630,4820,4820,4820,4820,2
|
|
20230714,120300,383339990,4820,4820,4820,4820,10
|
|
20230714,120200,383291790,4820,4820,4820,4820,5
|
|
20230714,120100,383267690,4820,4820,4820,4820,855
|
|
20230714,120000,379146590,4820,4825,4825,4820,2
|
|
20230714,115900,379136945,4825,4825,4825,4825,0
|
|
20230714,115800,379136945,4825,4825,4825,4825,55
|
|
20230714,115700,378871570,4825,4825,4825,4825,13
|
|
20230714,115600,378808845,4825,4825,4825,4825,0
|
|
20230714,115500,378808845,4825,4820,4825,4820,5
|
|
20230714,115400,378784725,4820,4820,4820,4820,0
|
|
20230714,115300,378784725,4820,4820,4820,4820,0
|
|
20230714,115200,378784725,4820,4825,4825,4820,437
|
|
20230714,115100,376678245,4825,4825,4825,4825,39
|
|
20230714,115000,376490070,4825,4825,4825,4825,0
|
|
20230714,114900,376490070,4825,4825,4825,4825,1
|
|
20230714,114800,376485245,4820,4820,4820,4820,0
|
|
20230714,114700,376485245,4820,4825,4825,4820,302
|
|
20230714,114600,375029595,4825,4825,4825,4825,1
|
|
20230714,114500,375024770,4820,4820,4825,4820,57
|
|
20230714,114400,374750025,4820,4820,4820,4820,2
|
|
20230714,114300,374740385,4820,4820,4820,4820,399
|
|
20230714,114200,372817205,4820,4820,4820,4815,233
|
|
20230714,114100,371694200,4820,4825,4825,4820,21
|
|
20230714,114000,371592975,4820,4825,4825,4820,4
|
|
20230714,113900,371573680,4815,4820,4820,4815,126
|
|
20230714,113800,370966530,4820,4825,4825,4820,8
|
|
20230714,113700,370927965,4820,4825,4825,4820,22
|
|
20230714,113600,370821920,4825,4825,4825,4825,6
|
|
20230714,113500,370792970,4820,4820,4820,4820,378
|
|
20230714,113400,368971010,4820,4820,4820,4820,90
|
|
20230714,113300,368537210,4820,4820,4820,4815,141
|
|
20230714,113200,367857775,4825,4815,4825,4815,515
|
|
20230714,113100,365377990,4815,4820,4820,4815,949
|
|
20230714,113000,360808550,4820,4825,4825,4820,647
|
|
20230714,112900,357689985,4825,4825,4825,4825,200
|
|
20230714,112800,356724985,4825,4820,4825,4820,33
|
|
20230714,112700,356565920,4815,4820,4820,4815,100
|
|
20230714,112600,356084415,4820,4815,4820,4815,51
|
|
20230714,112500,355838760,4815,4815,4815,4815,1725
|
|
20230714,112400,347532885,4820,4820,4820,4820,61
|
|
20230714,112300,347238865,4820,4820,4820,4820,20
|
|
20230714,112200,347142465,4820,4825,4825,4820,212
|
|
20230714,112100,346120470,4820,4825,4825,4820,121
|
|
20230714,112000,345536695,4825,4825,4825,4825,5
|
|
20230714,111900,345512570,4825,4820,4825,4820,183
|
|
20230714,111800,344630310,4820,4820,4820,4820,1
|
|
20230714,111700,344625490,4820,4825,4825,4820,135
|
|
20230714,111600,343974765,4830,4830,4830,4830,20
|
|
20230714,111500,343878165,4830,4815,4830,4815,1586
|
|
20230714,111400,336241410,4815,4825,4825,4815,451
|
|
20230714,111300,334067835,4820,4825,4835,4815,2024
|
|
20230714,111200,324320845,4830,4830,4830,4830,3
|
|
20230714,111100,324306355,4830,4835,4835,4830,9
|
|
20230714,111000,324262850,4835,4830,4835,4830,238
|
|
20230714,110900,323112125,4835,4825,4835,4825,294
|
|
20230714,110800,321690675,4815,4830,4830,4815,478
|
|
20230714,110700,319386815,4835,4835,4835,4835,0
|
|
20230714,110600,319386815,4835,4825,4835,4820,2402
|
|
20230714,110500,307804590,4830,4830,4830,4830,4
|
|
20230714,110400,307785270,4830,4830,4830,4830,27
|
|
20230714,110300,307654860,4830,4830,4830,4830,102
|
|
20230714,110200,307162200,4830,4835,4835,4825,818
|
|
20230714,110100,303211155,4835,4840,4840,4835,77
|
|
20230714,110000,302838485,4835,4830,4835,4825,3698
|
|
20230714,105900,284977195,4830,4830,4830,4825,35
|
|
20230714,105800,284808295,4825,4830,4830,4825,962
|
|
20230714,105700,280166625,4825,4835,4835,4825,1961
|
|
20230714,105600,270694855,4835,4835,4835,4830,224
|
|
20230714,105500,269611920,4835,4830,4835,4830,5
|
|
20230714,105400,269587750,4835,4835,4835,4835,217
|
|
20230714,105300,268538555,4835,4845,4845,4830,2897
|
|
20230714,105200,254522900,4840,4840,4845,4840,500
|
|
20230714,105100,252102780,4840,4845,4845,4840,201
|
|
20230714,105000,251129685,4845,4845,4845,4840,610
|
|
20230714,104900,248177140,4845,4840,4845,4840,190
|
|
20230714,104800,247256990,4845,4840,4845,4840,953
|
|
20230714,104700,242641710,4845,4840,4845,4840,62
|
|
20230714,104600,242341615,4845,4840,4845,4840,424
|
|
20230714,104500,240289440,4840,4845,4845,4840,290
|
|
20230714,104400,238884440,4845,4850,4850,4840,1659
|
|
20230714,104300,230847460,4845,4845,4850,4845,193
|
|
20230714,104200,229912350,4845,4845,4845,4840,1216
|
|
20230714,104100,224024330,4845,4845,4845,4845,58
|
|
20230714,104000,223743320,4845,4845,4845,4840,1292
|
|
20230714,103900,217483870,4850,4845,4850,4845,200
|
|
20230714,103800,216514010,4850,4850,4850,4845,107
|
|
20230714,103700,215995085,4845,4845,4850,4845,140
|
|
20230714,103600,215316415,4845,4850,4850,4845,109
|
|
20230714,103500,214787805,4850,4850,4850,4850,120
|
|
20230714,103400,214205805,4850,4845,4850,4845,316
|
|
20230714,103300,212674730,4850,4850,4850,4845,17
|
|
20230714,103200,212592345,4845,4845,4850,4845,223
|
|
20230714,103100,211511905,4850,4850,4850,4845,63
|
|
20230714,103000,211206630,4845,4850,4850,4845,16
|
|
20230714,102900,211129085,4850,4855,4855,4850,2
|
|
20230714,102800,211119380,4845,4855,4855,4845,195
|
|
20230714,102700,210172680,4850,4850,4850,4850,280
|
|
20230714,102600,208814680,4855,4855,4855,4850,12
|
|
20230714,102500,208756425,4855,4855,4855,4850,29
|
|
20230714,102400,208615755,4850,4855,4855,4850,53
|
|
20230714,102300,208358640,4855,4850,4855,4850,40
|
|
20230714,102200,208164635,4850,4845,4850,4845,574
|
|
20230714,102100,205380755,4845,4845,4845,4840,310
|
|
20230714,102000,203879950,4845,4845,4845,4845,1
|
|
20230714,101900,203875105,4850,4845,4850,4845,26
|
|
20230714,101800,203749130,4845,4845,4845,4840,324
|
|
20230714,101700,202179770,4850,4855,4855,4850,258
|
|
20230714,101600,200928395,4855,4855,4865,4855,136
|
|
20230714,101500,200268055,4855,4855,4855,4855,11
|
|
20230714,101400,200214650,4855,4855,4855,4855,7
|
|
20230714,101300,200180665,4855,4860,4860,4855,88
|
|
20230714,101200,199753370,4860,4865,4870,4860,17
|
|
20230714,101100,199670655,4865,4855,4865,4855,67
|
|
20230714,101000,199345350,4855,4855,4860,4855,56
|
|
20230714,100900,199073465,4865,4860,4865,4860,2
|
|
20230714,100800,199063740,4850,4850,4850,4850,44
|
|
20230714,100700,198850340,4850,4850,4850,4850,15
|
|
20230714,100600,198777590,4850,4850,4850,4845,295
|
|
20230714,100500,197348255,4850,4850,4850,4850,0
|
|
20230714,100400,197348255,4850,4850,4850,4845,12
|
|
20230714,100300,197290105,4845,4845,4845,4845,178
|
|
20230714,100200,196427695,4845,4845,4845,4845,160
|
|
20230714,100100,195652495,4850,4850,4850,4850,61
|
|
20230714,100000,195356645,4850,4845,4850,4845,244
|
|
20230714,095900,194173410,4850,4850,4850,4850,6
|
|
20230714,095800,194144310,4850,4845,4850,4845,102
|
|
20230714,095700,193650110,4845,4845,4845,4845,215
|
|
20230714,095600,192608435,4850,4850,4850,4850,0
|
|
20230714,095500,192608435,4850,4850,4850,4850,4
|
|
20230714,095400,192589035,4850,4850,4850,4850,2
|
|
20230714,095300,192579335,4845,4860,4860,4845,1529
|
|
20230714,095200,185165525,4860,4860,4870,4855,28
|
|
20230714,095100,185029425,4845,4845,4845,4845,350
|
|
20230714,095000,183333675,4845,4845,4845,4840,156
|
|
20230714,094900,182578355,4845,4840,4845,4840,64
|
|
20230714,094800,182268425,4845,4835,4845,4835,804
|
|
20230714,094700,178376705,4835,4830,4835,4830,65
|
|
20230714,094600,178062455,4830,4830,4830,4830,17
|
|
20230714,094500,177980345,4830,4835,4835,4830,78
|
|
20230714,094400,177603595,4830,4825,4835,4825,1896
|
|
20230714,094300,168447610,4825,4835,4835,4825,1570
|
|
20230714,094200,160861360,4840,4840,4840,4840,911
|
|
20230714,094100,156452120,4850,4850,4850,4840,914
|
|
20230714,094000,152021220,4850,4865,4865,4845,6161
|
|
20230714,093900,122131445,4865,4870,4870,4865,92
|
|
20230714,093800,121683855,4865,4865,4865,4865,416
|
|
20230714,093700,119660015,4865,4865,4870,4865,348
|
|
20230714,093600,117966465,4870,4870,4870,4865,107
|
|
20230714,093500,117445885,4870,4870,4875,4865,328
|
|
20230714,093400,115849490,4870,4880,4890,4870,2418
|
|
20230714,093300,104059030,4890,4895,4895,4885,420
|
|
20230714,093200,102007220,4895,4895,4895,4890,5
|
|
20230714,093100,101982760,4895,4895,4895,4895,2
|
|
20230714,093000,101972970,4895,4895,4895,4895,5
|
|
20230714,092900,101948495,4885,4885,4885,4885,200
|
|
20230714,092800,100971495,4885,4895,4895,4885,54
|
|
20230714,092700,100707665,4895,4895,4895,4895,110
|
|
20230714,092600,100169215,4885,4890,4890,4885,1213
|
|
20230714,092500,94241655,4890,4895,4895,4890,21
|
|
20230714,092400,94138865,4895,4905,4905,4890,1648
|
|
20230714,092300,86066800,4900,4910,4910,4900,1707
|
|
20230714,092200,77699610,4910,4915,4915,4910,917
|
|
20230714,092100,73195380,4915,4920,4920,4915,373
|
|
20230714,092000,71362080,4915,4915,4915,4915,331
|
|
20230714,091900,69735215,4915,4915,4915,4915,450
|
|
20230714,091800,67523465,4915,4915,4915,4915,19
|
|
20230714,091700,67430080,4915,4920,4920,4915,1000
|
|
20230714,091600,62515070,4915,4920,4920,4915,125
|
|
20230714,091500,61900340,4920,4920,4920,4910,368
|
|
20230714,091400,60093325,4920,4920,4920,4910,741
|
|
20230714,091300,56450845,4920,4920,4920,4920,0
|
|
20230714,091200,56450845,4920,4925,4925,4920,27
|
|
20230714,091100,56317950,4925,4935,4935,4925,69
|
|
20230714,091000,55977990,4930,4935,4945,4930,38
|
|
20230714,090900,55790590,4935,4940,4940,4935,238
|
|
20230714,090800,54615000,4945,4920,4945,4920,266
|
|
20230714,090700,53301280,4920,4930,4930,4915,663
|
|
20230714,090600,50038300,4945,4945,4945,4945,0
|
|
20230714,090500,50038300,4945,4955,4955,4930,3100
|
|
20230714,090400,34721235,4955,4980,4980,4955,130
|
|
20230714,090300,34074585,4980,4955,4980,4945,870
|
|
20230714,090200,29756705,4960,4965,4965,4960,110
|
|
20230714,090100,29211080,4970,4980,4980,4970,260
|
|
20230714,090000,27916850,4980,5000,5000,4980,5587
|