664 lines
32 KiB
CSV
664 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,200100,385475405,4735,4735,4735,4735,2090
|
|
20230710,200000,385475405,4735,4735,4735,4735,0
|
|
20230710,195900,385475405,4735,4735,4735,4735,0
|
|
20230710,195800,385475405,4735,4735,4735,4735,0
|
|
20230710,195700,385475405,4735,4735,4735,4735,0
|
|
20230710,195600,385475405,4735,4735,4735,4735,0
|
|
20230710,195500,385475405,4735,4735,4735,4735,0
|
|
20230710,195400,385475405,4735,4735,4735,4735,0
|
|
20230710,195300,385475405,4735,4735,4735,4735,0
|
|
20230710,195200,385475405,4735,4735,4735,4735,0
|
|
20230710,195100,385475405,4735,4735,4735,4735,0
|
|
20230710,195000,385475405,4735,4735,4735,4735,0
|
|
20230710,194900,385475405,4735,4735,4735,4735,0
|
|
20230710,194800,385475405,4735,4735,4735,4735,0
|
|
20230710,194700,385475405,4735,4735,4735,4735,0
|
|
20230710,194600,385475405,4735,4735,4735,4735,0
|
|
20230710,194500,385475405,4735,4735,4735,4735,0
|
|
20230710,194400,385475405,4735,4735,4735,4735,0
|
|
20230710,194300,385475405,4735,4735,4735,4735,0
|
|
20230710,194200,385475405,4735,4735,4735,4735,0
|
|
20230710,194100,385475405,4735,4735,4735,4735,0
|
|
20230710,194000,385475405,4735,4735,4735,4735,0
|
|
20230710,193900,385475405,4735,4735,4735,4735,0
|
|
20230710,193800,385475405,4735,4735,4735,4735,0
|
|
20230710,193700,385475405,4735,4735,4735,4735,0
|
|
20230710,193600,385475405,4735,4735,4735,4735,0
|
|
20230710,193500,385475405,4735,4735,4735,4735,0
|
|
20230710,193400,385475405,4735,4735,4735,4735,0
|
|
20230710,193300,385475405,4735,4735,4735,4735,0
|
|
20230710,193200,385475405,4735,4735,4735,4735,0
|
|
20230710,193100,385475405,4735,4735,4735,4735,2090
|
|
20230710,193000,385475405,4735,4735,4735,4735,0
|
|
20230710,192900,385475405,4735,4735,4735,4735,0
|
|
20230710,192800,385475405,4735,4735,4735,4735,0
|
|
20230710,192700,385475405,4735,4735,4735,4735,0
|
|
20230710,192600,385475405,4735,4735,4735,4735,0
|
|
20230710,192500,385475405,4735,4735,4735,4735,0
|
|
20230710,192400,385475405,4735,4735,4735,4735,0
|
|
20230710,192300,385475405,4735,4735,4735,4735,0
|
|
20230710,192200,385475405,4735,4735,4735,4735,0
|
|
20230710,192100,385475405,4735,4735,4735,4735,0
|
|
20230710,192000,385475405,4735,4735,4735,4735,0
|
|
20230710,191900,385475405,4735,4735,4735,4735,0
|
|
20230710,191800,385475405,4735,4735,4735,4735,0
|
|
20230710,191700,385475405,4735,4735,4735,4735,0
|
|
20230710,191600,385475405,4735,4735,4735,4735,0
|
|
20230710,191500,385475405,4735,4735,4735,4735,0
|
|
20230710,191400,385475405,4735,4735,4735,4735,0
|
|
20230710,191300,385475405,4735,4735,4735,4735,0
|
|
20230710,191200,385475405,4735,4735,4735,4735,0
|
|
20230710,191100,385475405,4735,4735,4735,4735,0
|
|
20230710,191000,385475405,4735,4735,4735,4735,0
|
|
20230710,190900,385475405,4735,4735,4735,4735,0
|
|
20230710,190800,385475405,4735,4735,4735,4735,0
|
|
20230710,190700,385475405,4735,4735,4735,4735,0
|
|
20230710,190600,385475405,4735,4735,4735,4735,0
|
|
20230710,190500,385475405,4735,4735,4735,4735,0
|
|
20230710,190400,385475405,4735,4735,4735,4735,0
|
|
20230710,190300,385475405,4735,4735,4735,4735,0
|
|
20230710,190200,385475405,4735,4735,4735,4735,0
|
|
20230710,190100,385475405,4735,4735,4735,4735,2090
|
|
20230710,190000,385475405,4735,4735,4735,4735,0
|
|
20230710,185900,385475405,4735,4735,4735,4735,0
|
|
20230710,185800,385475405,4735,4735,4735,4735,0
|
|
20230710,185700,385475405,4735,4735,4735,4735,0
|
|
20230710,185600,385475405,4735,4735,4735,4735,0
|
|
20230710,185500,385475405,4735,4735,4735,4735,0
|
|
20230710,185400,385475405,4735,4735,4735,4735,0
|
|
20230710,185300,385475405,4735,4735,4735,4735,0
|
|
20230710,185200,385475405,4735,4735,4735,4735,0
|
|
20230710,185100,385475405,4735,4735,4735,4735,0
|
|
20230710,185000,385475405,4735,4735,4735,4735,0
|
|
20230710,184900,385475405,4735,4735,4735,4735,0
|
|
20230710,184800,385475405,4735,4735,4735,4735,0
|
|
20230710,184700,385475405,4735,4735,4735,4735,0
|
|
20230710,184600,385475405,4735,4735,4735,4735,0
|
|
20230710,184500,385475405,4735,4735,4735,4735,0
|
|
20230710,184400,385475405,4735,4735,4735,4735,0
|
|
20230710,184300,385475405,4735,4735,4735,4735,0
|
|
20230710,184200,385475405,4735,4735,4735,4735,0
|
|
20230710,184100,385475405,4735,4735,4735,4735,0
|
|
20230710,184000,385475405,4735,4735,4735,4735,0
|
|
20230710,183900,385475405,4735,4735,4735,4735,0
|
|
20230710,183800,385475405,4735,4735,4735,4735,0
|
|
20230710,183700,385475405,4735,4735,4735,4735,0
|
|
20230710,183600,385475405,4735,4735,4735,4735,0
|
|
20230710,183500,385475405,4735,4735,4735,4735,0
|
|
20230710,183400,385475405,4735,4735,4735,4735,0
|
|
20230710,183300,385475405,4735,4735,4735,4735,0
|
|
20230710,183200,385475405,4735,4735,4735,4735,0
|
|
20230710,183100,385475405,4735,4735,4735,4735,2090
|
|
20230710,183000,385475405,4735,4735,4735,4735,0
|
|
20230710,182900,385475405,4735,4735,4735,4735,0
|
|
20230710,182800,385475405,4735,4735,4735,4735,0
|
|
20230710,182700,385475405,4735,4735,4735,4735,0
|
|
20230710,182600,385475405,4735,4735,4735,4735,0
|
|
20230710,182500,385475405,4735,4735,4735,4735,0
|
|
20230710,182400,385475405,4735,4735,4735,4735,0
|
|
20230710,182300,385475405,4735,4735,4735,4735,0
|
|
20230710,182200,385475405,4735,4735,4735,4735,0
|
|
20230710,182100,385475405,4735,4735,4735,4735,0
|
|
20230710,182000,385475405,4735,4735,4735,4735,0
|
|
20230710,181900,385475405,4735,4735,4735,4735,0
|
|
20230710,181800,385475405,4735,4735,4735,4735,0
|
|
20230710,181700,385475405,4735,4735,4735,4735,0
|
|
20230710,181600,385475405,4735,4735,4735,4735,0
|
|
20230710,181500,385475405,4735,4735,4735,4735,0
|
|
20230710,181400,385475405,4735,4735,4735,4735,0
|
|
20230710,181300,385475405,4735,4735,4735,4735,0
|
|
20230710,181200,385475405,4735,4735,4735,4735,0
|
|
20230710,181100,385475405,4735,4735,4735,4735,0
|
|
20230710,181000,385475405,4735,4735,4735,4735,0
|
|
20230710,180900,385475405,4735,4735,4735,4735,0
|
|
20230710,180800,385475405,4735,4735,4735,4735,0
|
|
20230710,180700,385475405,4735,4735,4735,4735,0
|
|
20230710,180600,385475405,4735,4735,4735,4735,0
|
|
20230710,180500,385475405,4735,4735,4735,4735,0
|
|
20230710,180400,385475405,4735,4735,4735,4735,0
|
|
20230710,180300,385475405,4735,4735,4735,4735,0
|
|
20230710,180200,385475405,4735,4735,4735,4735,0
|
|
20230710,180100,385475405,4735,4735,4735,4735,2090
|
|
20230710,180000,385475405,4735,4735,4735,4735,0
|
|
20230710,175900,385475405,4735,4735,4735,4735,0
|
|
20230710,175800,385475405,4735,4735,4735,4735,0
|
|
20230710,175700,385475405,4735,4735,4735,4735,0
|
|
20230710,175600,385475405,4735,4735,4735,4735,0
|
|
20230710,175500,385475405,4735,4735,4735,4735,0
|
|
20230710,175400,385475405,4735,4735,4735,4735,0
|
|
20230710,175300,385475405,4735,4735,4735,4735,0
|
|
20230710,175200,385475405,4735,4735,4735,4735,0
|
|
20230710,175100,385475405,4735,4735,4735,4735,0
|
|
20230710,175000,385475405,4735,4735,4735,4735,0
|
|
20230710,174900,385475405,4735,4735,4735,4735,0
|
|
20230710,174800,385475405,4735,4735,4735,4735,0
|
|
20230710,174700,385475405,4735,4735,4735,4735,0
|
|
20230710,174600,385475405,4735,4735,4735,4735,0
|
|
20230710,174500,385475405,4735,4735,4735,4735,0
|
|
20230710,174400,385475405,4735,4735,4735,4735,0
|
|
20230710,174300,385475405,4735,4735,4735,4735,0
|
|
20230710,174200,385475405,4735,4735,4735,4735,0
|
|
20230710,174100,385475405,4735,4735,4735,4735,0
|
|
20230710,174000,385475405,4735,4735,4735,4735,0
|
|
20230710,173900,385475405,4735,4735,4735,4735,0
|
|
20230710,173800,385475405,4735,4735,4735,4735,0
|
|
20230710,173700,385475405,4735,4735,4735,4735,0
|
|
20230710,173600,385475405,4735,4735,4735,4735,0
|
|
20230710,173500,385475405,4735,4735,4735,4735,0
|
|
20230710,173400,385475405,4735,4735,4735,4735,0
|
|
20230710,173300,385475405,4735,4735,4735,4735,0
|
|
20230710,173200,385475405,4735,4735,4735,4735,0
|
|
20230710,173100,385475405,4735,4735,4735,4735,2090
|
|
20230710,173000,385475405,4735,4735,4735,4735,0
|
|
20230710,172900,385475405,4735,4735,4735,4735,0
|
|
20230710,172800,385475405,4735,4735,4735,4735,0
|
|
20230710,172700,385475405,4735,4735,4735,4735,0
|
|
20230710,172600,385475405,4735,4735,4735,4735,0
|
|
20230710,172500,385475405,4735,4735,4735,4735,0
|
|
20230710,172400,385475405,4735,4735,4735,4735,0
|
|
20230710,172300,385475405,4735,4735,4735,4735,0
|
|
20230710,172200,385475405,4735,4735,4735,4735,0
|
|
20230710,172100,385475405,4735,4735,4735,4735,0
|
|
20230710,172000,385475405,4735,4735,4735,4735,0
|
|
20230710,171900,385475405,4735,4735,4735,4735,0
|
|
20230710,171800,385475405,4735,4735,4735,4735,0
|
|
20230710,171700,385475405,4735,4735,4735,4735,0
|
|
20230710,171600,385475405,4735,4735,4735,4735,0
|
|
20230710,171500,385475405,4735,4735,4735,4735,0
|
|
20230710,171400,385475405,4735,4735,4735,4735,0
|
|
20230710,171300,385475405,4735,4735,4735,4735,0
|
|
20230710,171200,385475405,4735,4735,4735,4735,0
|
|
20230710,171100,385475405,4735,4735,4735,4735,0
|
|
20230710,171000,385475405,4735,4735,4735,4735,0
|
|
20230710,170900,385475405,4735,4735,4735,4735,0
|
|
20230710,170800,385475405,4735,4735,4735,4735,0
|
|
20230710,170700,385475405,4735,4735,4735,4735,0
|
|
20230710,170600,385475405,4735,4735,4735,4735,0
|
|
20230710,170500,385475405,4735,4735,4735,4735,0
|
|
20230710,170400,385475405,4735,4735,4735,4735,0
|
|
20230710,170300,385475405,4735,4735,4735,4735,0
|
|
20230710,170200,385475405,4735,4735,4735,4735,0
|
|
20230710,170100,385475405,4735,4735,4735,4735,2090
|
|
20230710,170000,385475405,4735,4735,4735,4735,0
|
|
20230710,165900,385475405,4735,4735,4735,4735,0
|
|
20230710,165800,385475405,4735,4735,4735,4735,0
|
|
20230710,165700,385475405,4735,4735,4735,4735,0
|
|
20230710,165600,385475405,4735,4735,4735,4735,0
|
|
20230710,165500,385475405,4735,4735,4735,4735,0
|
|
20230710,165400,385475405,4735,4735,4735,4735,0
|
|
20230710,165300,385475405,4735,4735,4735,4735,0
|
|
20230710,165200,385475405,4735,4735,4735,4735,0
|
|
20230710,165100,385475405,4735,4735,4735,4735,0
|
|
20230710,165000,385475405,4735,4735,4735,4735,0
|
|
20230710,164900,385475405,4735,4735,4735,4735,0
|
|
20230710,164800,385475405,4735,4735,4735,4735,0
|
|
20230710,164700,385475405,4735,4735,4735,4735,0
|
|
20230710,164600,385475405,4735,4735,4735,4735,0
|
|
20230710,164500,385475405,4735,4735,4735,4735,0
|
|
20230710,164400,385475405,4735,4735,4735,4735,0
|
|
20230710,164300,385475405,4735,4735,4735,4735,0
|
|
20230710,164200,385475405,4735,4735,4735,4735,0
|
|
20230710,164100,385475405,4735,4735,4735,4735,0
|
|
20230710,164000,385475405,4735,4735,4735,4735,0
|
|
20230710,163900,385475405,4735,4735,4735,4735,0
|
|
20230710,163800,385475405,4735,4735,4735,4735,0
|
|
20230710,163700,385475405,4735,4735,4735,4735,0
|
|
20230710,163600,385475405,4735,4735,4735,4735,0
|
|
20230710,163500,385475405,4735,4735,4735,4735,0
|
|
20230710,163400,385475405,4735,4735,4735,4735,0
|
|
20230710,163300,385475405,4735,4735,4735,4735,0
|
|
20230710,163200,385475405,4735,4735,4735,4735,0
|
|
20230710,163100,385475405,4735,4735,4735,4735,2090
|
|
20230710,163000,385475405,4735,4735,4735,4735,0
|
|
20230710,162900,385475405,4735,4735,4735,4735,0
|
|
20230710,162800,385475405,4735,4735,4735,4735,0
|
|
20230710,162700,385475405,4735,4735,4735,4735,0
|
|
20230710,162600,385475405,4735,4735,4735,4735,0
|
|
20230710,162500,385475405,4735,4735,4735,4735,0
|
|
20230710,162400,385475405,4735,4735,4735,4735,0
|
|
20230710,162300,385475405,4735,4735,4735,4735,0
|
|
20230710,162200,385475405,4735,4735,4735,4735,0
|
|
20230710,162100,385475405,4735,4735,4735,4735,0
|
|
20230710,162000,385475405,4735,4735,4735,4735,0
|
|
20230710,161900,385475405,4735,4735,4735,4735,0
|
|
20230710,161800,385475405,4735,4735,4735,4735,0
|
|
20230710,161700,385475405,4735,4735,4735,4735,0
|
|
20230710,161600,385475405,4735,4735,4735,4735,0
|
|
20230710,161500,385475405,4735,4735,4735,4735,0
|
|
20230710,161400,385475405,4735,4735,4735,4735,0
|
|
20230710,161300,385475405,4735,4735,4735,4735,0
|
|
20230710,161200,385475405,4735,4735,4735,4735,0
|
|
20230710,161100,385475405,4735,4735,4735,4735,0
|
|
20230710,161000,385475405,4735,4735,4735,4735,0
|
|
20230710,160900,385475405,4735,4735,4735,4735,0
|
|
20230710,160800,385475405,4735,4735,4735,4735,0
|
|
20230710,160700,385475405,4735,4735,4735,4735,0
|
|
20230710,160600,385475405,4735,4735,4735,4735,0
|
|
20230710,160500,385475405,4735,4735,4735,4735,0
|
|
20230710,160400,385475405,4735,4735,4735,4735,0
|
|
20230710,160300,385475405,4735,4735,4735,4735,0
|
|
20230710,160200,385475405,4735,4735,4735,4735,0
|
|
20230710,160100,385475405,4735,4735,4735,4735,2090
|
|
20230710,160000,385475405,4735,4735,4735,4735,0
|
|
20230710,155900,385475405,4735,4735,4735,4735,0
|
|
20230710,155800,385475405,4735,4735,4735,4735,0
|
|
20230710,155700,385475405,4735,4735,4735,4735,0
|
|
20230710,155600,385475405,4735,4735,4735,4735,0
|
|
20230710,155500,385475405,4735,4735,4735,4735,0
|
|
20230710,155400,385475405,4735,4735,4735,4735,0
|
|
20230710,155300,385475405,4735,4735,4735,4735,0
|
|
20230710,155200,385475405,4735,4735,4735,4735,0
|
|
20230710,155100,385475405,4735,4735,4735,4735,0
|
|
20230710,155000,385475405,4735,4735,4735,4735,0
|
|
20230710,154900,385475405,4735,4735,4735,4735,0
|
|
20230710,154800,385475405,4735,4735,4735,4735,0
|
|
20230710,154700,385475405,4735,4735,4735,4735,0
|
|
20230710,154600,385475405,4735,4735,4735,4735,0
|
|
20230710,154500,385475405,4735,4735,4735,4735,0
|
|
20230710,154400,385475405,4735,4735,4735,4735,0
|
|
20230710,154300,385475405,4735,4735,4735,4735,0
|
|
20230710,154200,385475405,4735,4735,4735,4735,0
|
|
20230710,154100,385475405,4735,4735,4735,4735,0
|
|
20230710,154000,385475405,4735,4735,4735,4735,0
|
|
20230710,153900,385475405,4735,4735,4735,4735,0
|
|
20230710,153800,385475405,4735,4735,4735,4735,0
|
|
20230710,153700,385475405,4735,4735,4735,4735,0
|
|
20230710,153600,385475405,4735,4735,4735,4735,0
|
|
20230710,153500,385475405,4735,4735,4735,4735,0
|
|
20230710,153400,385475405,4735,4735,4735,4735,0
|
|
20230710,153300,385475405,4735,4735,4735,4735,0
|
|
20230710,153200,385475405,4735,4735,4735,4735,0
|
|
20230710,153100,385475405,4735,4735,4735,4735,2090
|
|
20230710,153000,385475405,4735,4735,4735,4735,2090
|
|
20230710,152900,375579255,4735,4735,4735,4735,0
|
|
20230710,152800,375579255,4735,4735,4735,4735,0
|
|
20230710,152700,375579255,4735,4735,4735,4735,0
|
|
20230710,152600,375579255,4735,4735,4735,4735,0
|
|
20230710,152500,375579255,4735,4735,4735,4735,0
|
|
20230710,152400,375579255,4735,4735,4735,4735,0
|
|
20230710,152300,375579255,4735,4735,4735,4735,0
|
|
20230710,152200,375579255,4735,4735,4735,4735,0
|
|
20230710,152100,375579255,4735,4735,4735,4735,0
|
|
20230710,152000,375579255,4735,4735,4735,4735,0
|
|
20230710,151900,375579255,4735,4735,4735,4735,42
|
|
20230710,151800,375380385,4735,4735,4735,4735,218
|
|
20230710,151700,374348155,4735,4715,4735,4715,297
|
|
20230710,151600,372947440,4740,4715,4740,4715,268
|
|
20230710,151500,371681720,4715,4740,4740,4715,424
|
|
20230710,151400,369682475,4740,4740,4740,4740,0
|
|
20230710,151300,369682475,4740,4740,4740,4720,69
|
|
20230710,151200,369356555,4735,4735,4735,4735,700
|
|
20230710,151100,366042055,4745,4735,4745,4735,114
|
|
20230710,151000,365501935,4735,4735,4735,4735,7
|
|
20230710,150900,365468790,4725,4725,4725,4725,0
|
|
20230710,150800,365468790,4725,4735,4735,4725,219
|
|
20230710,150700,364432725,4735,4735,4735,4735,213
|
|
20230710,150600,363424170,4735,4735,4735,4735,974
|
|
20230710,150500,358812280,4735,4735,4735,4735,67
|
|
20230710,150400,358495035,4735,4735,4735,4735,100
|
|
20230710,150300,358021535,4740,4745,4745,4740,28
|
|
20230710,150200,357888765,4745,4745,4745,4745,225
|
|
20230710,150100,356821140,4745,4745,4745,4745,2140
|
|
20230710,150000,346666840,4745,4745,4745,4745,0
|
|
20230710,145900,346666840,4745,4745,4745,4745,0
|
|
20230710,145800,346666840,4745,4745,4745,4745,0
|
|
20230710,145700,346666840,4745,4735,4745,4735,645
|
|
20230710,145600,343612755,4730,4735,4735,4730,34
|
|
20230710,145500,343451930,4740,4745,4745,4740,1910
|
|
20230710,145400,334389000,4760,4760,4760,4760,50
|
|
20230710,145300,334151000,4760,4760,4760,4760,0
|
|
20230710,145200,334151000,4760,4765,4765,4750,1168
|
|
20230710,145100,328594410,4765,4765,4765,4765,14
|
|
20230710,145000,328527700,4770,4770,4770,4770,50
|
|
20230710,144900,328289200,4785,4785,4785,4785,0
|
|
20230710,144800,328289200,4785,4785,4785,4785,0
|
|
20230710,144700,328289200,4785,4785,4785,4785,1
|
|
20230710,144600,328284415,4785,4785,4785,4785,18
|
|
20230710,144500,328198285,4785,4785,4785,4785,177
|
|
20230710,144400,327351340,4785,4785,4785,4785,0
|
|
20230710,144300,327351340,4785,4785,4785,4785,0
|
|
20230710,144200,327351340,4785,4785,4785,4785,0
|
|
20230710,144100,327351340,4785,4780,4785,4780,4
|
|
20230710,144000,327332205,4785,4785,4785,4785,0
|
|
20230710,143900,327332205,4785,4785,4785,4785,1
|
|
20230710,143800,327327420,4770,4770,4770,4770,50
|
|
20230710,143700,327088920,4785,4785,4785,4785,0
|
|
20230710,143600,327088920,4785,4785,4785,4785,0
|
|
20230710,143500,327088920,4785,4785,4785,4785,0
|
|
20230710,143400,327088920,4785,4785,4785,4785,0
|
|
20230710,143300,327088920,4785,4785,4785,4785,0
|
|
20230710,143200,327088920,4785,4785,4785,4785,0
|
|
20230710,143100,327088920,4785,4785,4785,4785,0
|
|
20230710,143000,327088920,4785,4770,4785,4770,38
|
|
20230710,142900,326907645,4770,4765,4770,4765,90
|
|
20230710,142800,326478520,4765,4765,4765,4765,85
|
|
20230710,142700,326073495,4770,4770,4770,4770,20
|
|
20230710,142600,325978095,4770,4770,4770,4770,0
|
|
20230710,142500,325978095,4770,4770,4770,4770,0
|
|
20230710,142400,325978095,4770,4770,4770,4770,338
|
|
20230710,142300,324365835,4770,4770,4770,4770,250
|
|
20230710,142200,323173335,4770,4775,4775,4770,134
|
|
20230710,142100,322533895,4775,4775,4775,4775,0
|
|
20230710,142000,322533895,4775,4780,4780,4775,27
|
|
20230710,141900,322404955,4780,4780,4790,4780,414
|
|
20230710,141800,320422435,4790,4790,4790,4790,280
|
|
20230710,141700,319081235,4795,4795,4795,4795,0
|
|
20230710,141600,319081235,4795,4795,4795,4795,0
|
|
20230710,141500,319081235,4795,4795,4795,4795,0
|
|
20230710,141400,319081235,4795,4795,4795,4795,0
|
|
20230710,141300,319081235,4795,4795,4795,4795,0
|
|
20230710,141200,319081235,4795,4795,4795,4795,0
|
|
20230710,141100,319081235,4795,4795,4795,4795,0
|
|
20230710,141000,319081235,4795,4795,4795,4795,0
|
|
20230710,140900,319081235,4795,4795,4795,4795,80
|
|
20230710,140800,318697635,4795,4795,4795,4795,0
|
|
20230710,140700,318697635,4795,4795,4795,4795,1
|
|
20230710,140600,318692840,4770,4770,4770,4770,390
|
|
20230710,140500,316832540,4785,4785,4785,4785,0
|
|
20230710,140400,316832540,4785,4785,4785,4785,287
|
|
20230710,140300,315459245,4790,4800,4800,4790,630
|
|
20230710,140200,312437185,4800,4800,4800,4800,0
|
|
20230710,140100,312437185,4800,4800,4800,4800,0
|
|
20230710,140000,312437185,4800,4800,4800,4800,0
|
|
20230710,135900,312437185,4800,4800,4800,4800,0
|
|
20230710,135800,312437185,4800,4800,4800,4800,0
|
|
20230710,135700,312437185,4800,4800,4800,4800,30
|
|
20230710,135600,312293185,4800,4795,4800,4795,131
|
|
20230710,135500,311664575,4795,4795,4795,4795,100
|
|
20230710,135400,311185075,4795,4790,4795,4790,1006
|
|
20230710,135300,306366330,4790,4790,4790,4790,0
|
|
20230710,135200,306366330,4790,4790,4790,4790,166
|
|
20230710,135100,305571190,4790,4790,4790,4790,1
|
|
20230710,135000,305566400,4785,4785,4785,4785,50
|
|
20230710,134900,305327150,4785,4785,4785,4785,120
|
|
20230710,134800,304752950,4785,4785,4785,4785,906
|
|
20230710,134700,300417740,4785,4790,4790,4785,91
|
|
20230710,134600,299982300,4785,4785,4785,4785,578
|
|
20230710,134500,297216570,4785,4770,4790,4770,414
|
|
20230710,134400,295236560,4790,4790,4790,4790,0
|
|
20230710,134300,295236560,4790,4790,4790,4790,0
|
|
20230710,134200,295236560,4790,4790,4790,4790,0
|
|
20230710,134100,295236560,4790,4790,4790,4790,0
|
|
20230710,134000,295236560,4790,4790,4790,4790,0
|
|
20230710,133900,295236560,4790,4790,4790,4790,0
|
|
20230710,133800,295236560,4790,4790,4790,4790,0
|
|
20230710,133700,295236560,4790,4790,4790,4790,0
|
|
20230710,133600,295236560,4790,4790,4790,4790,0
|
|
20230710,133500,295236560,4790,4790,4790,4790,0
|
|
20230710,133400,295236560,4790,4790,4790,4790,0
|
|
20230710,133300,295236560,4790,4790,4790,4790,0
|
|
20230710,133200,295236560,4790,4790,4790,4790,0
|
|
20230710,133100,295236560,4790,4790,4790,4790,0
|
|
20230710,133000,295236560,4790,4790,4790,4790,0
|
|
20230710,132900,295236560,4790,4790,4790,4790,3
|
|
20230710,132800,295222190,4755,4755,4755,4755,228
|
|
20230710,132700,294138050,4770,4770,4770,4770,0
|
|
20230710,132600,294138050,4770,4765,4770,4765,101
|
|
20230710,132500,293656285,4765,4765,4765,4765,0
|
|
20230710,132400,293656285,4765,4765,4765,4765,0
|
|
20230710,132300,293656285,4765,4765,4765,4765,60
|
|
20230710,132200,293370385,4765,4765,4765,4765,90
|
|
20230710,132100,292941535,4765,4765,4765,4765,462
|
|
20230710,132000,290740105,4780,4780,4780,4780,93
|
|
20230710,131900,290295565,4785,4785,4785,4785,0
|
|
20230710,131800,290295565,4785,4785,4785,4785,0
|
|
20230710,131700,290295565,4785,4780,4785,4780,4
|
|
20230710,131600,290276440,4785,4780,4785,4780,8
|
|
20230710,131500,290238195,4785,4780,4785,4780,64
|
|
20230710,131400,289932270,4780,4780,4780,4780,15
|
|
20230710,131300,289860570,4780,4780,4780,4780,2
|
|
20230710,131200,289851010,4780,4780,4780,4780,0
|
|
20230710,131100,289851010,4780,4780,4780,4780,0
|
|
20230710,131000,289851010,4780,4780,4780,4780,0
|
|
20230710,130900,289851010,4780,4780,4780,4780,0
|
|
20230710,130800,289851010,4780,4780,4780,4780,0
|
|
20230710,130700,289851010,4780,4780,4780,4780,0
|
|
20230710,130600,289851010,4780,4780,4780,4780,5
|
|
20230710,130500,289827110,4775,4775,4775,4775,0
|
|
20230710,130400,289827110,4775,4775,4775,4775,0
|
|
20230710,130300,289827110,4775,4775,4775,4775,0
|
|
20230710,130200,289827110,4775,4775,4775,4775,1
|
|
20230710,130100,289822335,4780,4780,4780,4780,0
|
|
20230710,130000,289822335,4780,4780,4780,4780,0
|
|
20230710,125900,289822335,4780,4780,4780,4780,100
|
|
20230710,125800,289344335,4790,4790,4790,4790,0
|
|
20230710,125700,289344335,4790,4790,4790,4790,0
|
|
20230710,125600,289344335,4790,4790,4790,4790,0
|
|
20230710,125500,289344335,4790,4790,4790,4790,3
|
|
20230710,125400,289329965,4785,4785,4785,4785,363
|
|
20230710,125300,287593010,4785,4785,4785,4780,105
|
|
20230710,125200,287090590,4785,4785,4785,4785,0
|
|
20230710,125100,287090590,4785,4785,4785,4785,0
|
|
20230710,125000,287090590,4785,4785,4785,4785,1
|
|
20230710,124900,287085805,4770,4770,4770,4770,44
|
|
20230710,124800,286875925,4765,4765,4765,4765,18
|
|
20230710,124700,286790155,4785,4775,4785,4775,615
|
|
20230710,124600,283850910,4775,4775,4775,4775,0
|
|
20230710,124500,283850910,4775,4775,4775,4775,2
|
|
20230710,124400,283841360,4755,4755,4755,4755,0
|
|
20230710,124300,283841360,4755,4755,4755,4755,0
|
|
20230710,124200,283841360,4755,4760,4760,4755,222
|
|
20230710,124100,282785700,4775,4775,4775,4775,16
|
|
20230710,124000,282709300,4775,4775,4775,4775,95
|
|
20230710,123900,282255675,4775,4775,4775,4775,0
|
|
20230710,123800,282255675,4775,4775,4775,4775,1
|
|
20230710,123700,282250900,4770,4770,4770,4770,841
|
|
20230710,123600,278239330,4775,4775,4775,4775,107
|
|
20230710,123500,277728405,4775,4775,4775,4775,60
|
|
20230710,123400,277441905,4755,4755,4755,4755,0
|
|
20230710,123300,277441905,4755,4755,4755,4755,400
|
|
20230710,123200,275539905,4770,4770,4770,4770,10
|
|
20230710,123100,275492205,4770,4760,4770,4755,42
|
|
20230710,123000,275292270,4770,4750,4770,4750,600
|
|
20230710,122900,272434270,4745,4745,4745,4745,5
|
|
20230710,122800,272410545,4745,4750,4760,4745,245
|
|
20230710,122700,271246720,4760,4760,4760,4760,0
|
|
20230710,122600,271246720,4760,4760,4760,4760,502
|
|
20230710,122500,268857200,4765,4765,4765,4765,0
|
|
20230710,122400,268857200,4765,4770,4770,4765,200
|
|
20230710,122300,267903700,4775,4775,4775,4775,106
|
|
20230710,122200,267397550,4775,4775,4775,4775,29
|
|
20230710,122100,267259075,4775,4775,4775,4775,281
|
|
20230710,122000,265917300,4775,4775,4775,4775,0
|
|
20230710,121900,265917300,4775,4775,4775,4775,50
|
|
20230710,121800,265678550,4765,4765,4765,4765,5
|
|
20230710,121700,265654725,4765,4765,4765,4765,50
|
|
20230710,121600,265416475,4765,4765,4765,4765,100
|
|
20230710,121500,264939975,4765,4770,4770,4765,1325
|
|
20230710,121400,258621885,4790,4790,4790,4790,0
|
|
20230710,121300,258621885,4790,4790,4790,4790,0
|
|
20230710,121200,258621885,4790,4790,4790,4790,24
|
|
20230710,121100,258506925,4790,4785,4800,4785,1891
|
|
20230710,121000,249452410,4765,4780,4785,4765,1449
|
|
20230710,120900,242524815,4775,4770,4775,4770,1567
|
|
20230710,120800,235044740,4770,4770,4770,4770,0
|
|
20230710,120700,235044740,4770,4770,4770,4770,0
|
|
20230710,120600,235044740,4770,4770,4770,4770,1
|
|
20230710,120500,235039970,4775,4775,4775,4775,0
|
|
20230710,120400,235039970,4775,4775,4775,4775,0
|
|
20230710,120300,235039970,4775,4775,4775,4775,0
|
|
20230710,120200,235039970,4775,4775,4775,4775,0
|
|
20230710,120100,235039970,4775,4775,4775,4775,350
|
|
20230710,120000,233368720,4775,4775,4780,4775,258
|
|
20230710,115900,232136755,4770,4770,4770,4770,0
|
|
20230710,115800,232136755,4770,4770,4770,4770,0
|
|
20230710,115700,232136755,4770,4770,4770,4770,0
|
|
20230710,115600,232136755,4770,4770,4770,4770,10
|
|
20230710,115500,232089055,4770,4770,4770,4770,300
|
|
20230710,115400,230658055,4770,4770,4770,4770,0
|
|
20230710,115300,230658055,4770,4770,4770,4770,0
|
|
20230710,115200,230658055,4770,4770,4770,4770,0
|
|
20230710,115100,230658055,4770,4770,4770,4770,54
|
|
20230710,115000,230400475,4780,4780,4780,4780,0
|
|
20230710,114900,230400475,4780,4780,4780,4780,0
|
|
20230710,114800,230400475,4780,4775,4780,4775,137
|
|
20230710,114700,229746295,4780,4780,4780,4780,0
|
|
20230710,114600,229746295,4780,4780,4780,4780,0
|
|
20230710,114500,229746295,4780,4780,4780,4780,0
|
|
20230710,114400,229746295,4780,4780,4780,4780,0
|
|
20230710,114300,229746295,4780,4780,4780,4745,412
|
|
20230710,114200,227784285,4760,4760,4770,4760,717
|
|
20230710,114100,224368910,4760,4755,4760,4755,684
|
|
20230710,114000,221113320,4760,4760,4760,4760,17
|
|
20230710,113900,221032400,4760,4735,4760,4735,54
|
|
20230710,113800,220776610,4735,4735,4735,4735,0
|
|
20230710,113700,220776610,4735,4735,4735,4735,0
|
|
20230710,113600,220776610,4735,4735,4735,4735,0
|
|
20230710,113500,220776610,4735,4735,4735,4735,0
|
|
20230710,113400,220776610,4735,4735,4735,4735,0
|
|
20230710,113300,220776610,4735,4735,4735,4735,0
|
|
20230710,113200,220776610,4735,4735,4735,4735,213
|
|
20230710,113100,219768055,4760,4760,4760,4760,0
|
|
20230710,113000,219768055,4760,4760,4760,4760,0
|
|
20230710,112900,219768055,4760,4760,4760,4760,0
|
|
20230710,112800,219768055,4760,4760,4760,4760,0
|
|
20230710,112700,219768055,4760,4760,4760,4760,0
|
|
20230710,112600,219768055,4760,4760,4760,4760,0
|
|
20230710,112500,219768055,4760,4760,4760,4760,5
|
|
20230710,112400,219744255,4765,4765,4765,4765,0
|
|
20230710,112300,219744255,4765,4765,4765,4765,0
|
|
20230710,112200,219744255,4765,4765,4765,4765,3
|
|
20230710,112100,219729960,4750,4750,4750,4750,359
|
|
20230710,112000,218024710,4750,4750,4750,4750,2
|
|
20230710,111900,218015210,4735,4735,4735,4735,0
|
|
20230710,111800,218015210,4735,4740,4740,4735,30
|
|
20230710,111700,217873100,4750,4750,4750,4750,0
|
|
20230710,111600,217873100,4750,4745,4750,4745,102
|
|
20230710,111500,217389085,4745,4745,4745,4745,0
|
|
20230710,111400,217389085,4745,4740,4745,4740,312
|
|
20230710,111300,215910190,4740,4740,4740,4740,0
|
|
20230710,111200,215910190,4740,4740,4740,4740,0
|
|
20230710,111100,215910190,4740,4740,4740,4740,0
|
|
20230710,111000,215910190,4740,4740,4740,4740,5
|
|
20230710,110900,215886490,4740,4740,4740,4740,0
|
|
20230710,110800,215886490,4740,4740,4740,4740,0
|
|
20230710,110700,215886490,4740,4750,4750,4740,1300
|
|
20230710,110600,209721990,4740,4735,4765,4735,882
|
|
20230710,110500,205535990,4735,4730,4735,4730,528
|
|
20230710,110400,203038410,4730,4720,4730,4720,326
|
|
20230710,110300,201499190,4740,4740,4740,4740,32
|
|
20230710,110200,201347510,4740,4740,4740,4740,100
|
|
20230710,110100,200873510,4740,4740,4740,4740,210
|
|
20230710,110000,199878110,4740,4740,4740,4740,0
|
|
20230710,105900,199878110,4740,4740,4740,4740,0
|
|
20230710,105800,199878110,4740,4740,4740,4740,0
|
|
20230710,105700,199878110,4740,4740,4740,4740,100
|
|
20230710,105600,199404110,4750,4750,4750,4750,0
|
|
20230710,105500,199404110,4750,4750,4750,4750,2
|
|
20230710,105400,199394610,4750,4750,4750,4750,20
|
|
20230710,105300,199299610,4720,4720,4720,4720,0
|
|
20230710,105200,199299610,4720,4720,4720,4720,308
|
|
20230710,105100,197845850,4720,4725,4725,4720,38
|
|
20230710,105000,197666390,4745,4745,4745,4745,0
|
|
20230710,104900,197666390,4745,4745,4745,4745,0
|
|
20230710,104800,197666390,4745,4745,4745,4745,0
|
|
20230710,104700,197666390,4745,4745,4745,4745,0
|
|
20230710,104600,197666390,4745,4745,4745,4745,0
|
|
20230710,104500,197666390,4745,4720,4745,4710,329
|
|
20230710,104400,196115850,4725,4745,4745,4725,567
|
|
20230710,104300,193433250,4745,4745,4745,4745,0
|
|
20230710,104200,193433250,4745,4745,4745,4745,2
|
|
20230710,104100,193423760,4745,4745,4745,4745,0
|
|
20230710,104000,193423760,4745,4730,4745,4730,302
|
|
20230710,103900,191995270,4725,4725,4725,4725,0
|
|
20230710,103800,191995270,4725,4745,4745,4725,2078
|
|
20230710,103700,182157290,4745,4745,4745,4745,138
|
|
20230710,103600,181502480,4745,4745,4745,4745,0
|
|
20230710,103500,181502480,4745,4750,4750,4745,578
|
|
20230710,103400,178758735,4755,4750,4755,4750,225
|
|
20230710,103300,177688985,4750,4750,4755,4750,421
|
|
20230710,103200,175687735,4750,4750,4750,4750,0
|
|
20230710,103100,175687735,4750,4755,4755,4750,386
|
|
20230710,103000,173853365,4755,4760,4760,4755,51
|
|
20230710,102900,173610855,4755,4750,4760,4750,2104
|
|
20230710,102800,163616105,4750,4750,4750,4750,750
|
|
20230710,102700,160053605,4740,4715,4740,4715,2620
|
|
20230710,102600,147687305,4715,4715,4715,4715,0
|
|
20230710,102500,147687305,4715,4715,4715,4715,50
|
|
20230710,102400,147451555,4715,4715,4715,4715,0
|
|
20230710,102300,147451555,4715,4710,4715,4710,500
|
|
20230710,102200,145094160,4715,4700,4715,4700,17
|
|
20230710,102100,145014230,4700,4700,4700,4700,15
|
|
20230710,102000,144943730,4700,4700,4700,4700,635
|
|
20230710,101900,141959230,4700,4695,4700,4695,1626
|
|
20230710,101800,134323525,4695,4695,4695,4695,0
|
|
20230710,101700,134323525,4695,4695,4695,4695,0
|
|
20230710,101600,134323525,4695,4695,4695,4695,0
|
|
20230710,101500,134323525,4695,4695,4695,4695,0
|
|
20230710,101400,134323525,4695,4695,4695,4695,7
|
|
20230710,101300,134290660,4695,4690,4695,4690,638
|
|
20230710,101200,131297310,4690,4690,4690,4690,0
|
|
20230710,101100,131297310,4690,4675,4690,4670,1030
|
|
20230710,101000,126478575,4670,4670,4670,4670,0
|
|
20230710,100900,126478575,4670,4670,4670,4670,0
|
|
20230710,100800,126478575,4670,4685,4685,4670,100
|
|
20230710,100700,126010860,4685,4685,4685,4685,0
|
|
20230710,100600,126010860,4685,4685,4685,4685,216
|
|
20230710,100500,124998900,4695,4695,4695,4695,0
|
|
20230710,100400,124998900,4695,4695,4695,4695,1
|
|
20230710,100300,124994205,4675,4675,4675,4670,553
|
|
20230710,100200,122409025,4675,4675,4675,4675,1
|
|
20230710,100100,122404350,4695,4695,4695,4695,0
|
|
20230710,100000,122404350,4695,4695,4695,4695,2
|
|
20230710,095900,122394960,4680,4680,4680,4680,100
|
|
20230710,095800,121926960,4680,4680,4680,4680,0
|
|
20230710,095700,121926960,4680,4680,4680,4680,5
|
|
20230710,095600,121903560,4680,4680,4680,4680,0
|
|
20230710,095500,121903560,4680,4680,4680,4680,1
|
|
20230710,095400,121898880,4695,4695,4695,4695,0
|
|
20230710,095300,121898880,4695,4695,4695,4695,0
|
|
20230710,095200,121898880,4695,4680,4695,4680,6
|
|
20230710,095100,121870785,4680,4680,4680,4680,4
|
|
20230710,095000,121852065,4685,4695,4695,4685,12
|
|
20230710,094900,121795785,4700,4680,4700,4680,265
|
|
20230710,094800,120555525,4680,4680,4680,4680,1
|
|
20230710,094700,120550845,4680,4680,4680,4680,0
|
|
20230710,094600,120550845,4680,4680,4680,4680,500
|
|
20230710,094500,118210845,4700,4700,4700,4700,22
|
|
20230710,094400,118107445,4680,4690,4690,4680,281
|
|
20230710,094300,116792025,4700,4700,4700,4700,0
|
|
20230710,094200,116792025,4700,4700,4700,4700,0
|
|
20230710,094100,116792025,4700,4700,4700,4700,16
|
|
20230710,094000,116716825,4700,4700,4700,4700,0
|
|
20230710,093900,116716825,4700,4695,4700,4695,1222
|
|
20230710,093800,110973440,4690,4690,4690,4690,113
|
|
20230710,093700,110443470,4690,4690,4690,4690,0
|
|
20230710,093600,110443470,4690,4690,4690,4690,2
|
|
20230710,093500,110434090,4670,4675,4690,4670,21
|
|
20230710,093400,110335815,4665,4675,4675,4665,7
|
|
20230710,093300,110303140,4665,4665,4665,4665,188
|
|
20230710,093200,109426120,4655,4655,4655,4655,16
|
|
20230710,093100,109351640,4655,4655,4655,4655,32
|
|
20230710,093000,109202680,4655,4640,4655,4625,615
|
|
20230710,092900,106356050,4640,4640,4670,4640,214
|
|
20230710,092800,105360930,4640,4645,4645,4640,491
|
|
20230710,092700,103082395,4645,4635,4645,4635,1104
|
|
20230710,092600,97959345,4635,4635,4635,4625,943
|
|
20230710,092500,93595365,4635,4640,4640,4630,621
|
|
20230710,092400,90716530,4645,4650,4650,4645,637
|
|
20230710,092300,87757615,4650,4670,4690,4650,3012
|
|
20230710,092200,73724680,4695,4695,4695,4695,0
|
|
20230710,092100,73724680,4695,4690,4700,4665,346
|
|
20230710,092000,72104185,4690,4690,4690,4690,10
|
|
20230710,091900,72057285,4690,4690,4690,4665,24
|
|
20230710,091800,71944750,4665,4670,4670,4665,1647
|
|
20230710,091700,64258290,4670,4675,4675,4670,1006
|
|
20230710,091600,59560195,4675,4685,4685,4675,816
|
|
20230710,091500,55742320,4685,4695,4695,4685,1554
|
|
20230710,091400,48448855,4695,4695,4695,4695,408
|
|
20230710,091300,46533295,4735,4705,4735,4700,233
|
|
20230710,091200,45437970,4695,4695,4695,4695,0
|
|
20230710,091100,45437970,4695,4740,4740,4695,72
|
|
20230710,091000,45096735,4740,4715,4740,4690,347
|
|
20230710,090900,43460915,4715,4690,4715,4675,80
|
|
20230710,090800,43086575,4690,4670,4690,4665,1408
|
|
20230710,090700,36518130,4665,4665,4665,4665,0
|
|
20230710,090600,36518130,4665,4665,4665,4665,0
|
|
20230710,090500,36518130,4665,4665,4665,4660,578
|
|
20230710,090400,33822150,4670,4680,4680,4670,1258
|
|
20230710,090300,27943780,4690,4700,4700,4690,219
|
|
20230710,090200,26916600,4705,4735,4735,4705,510
|
|
20230710,090100,24513060,4735,4725,4735,4725,33
|
|
20230710,090000,24356905,4725,4715,4725,4710,5165
|