678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,201500,613627815,4420,4420,4420,4420,1731
|
|
20230706,201400,613627815,4420,4420,4420,4420,0
|
|
20230706,201300,613627815,4420,4420,4420,4420,0
|
|
20230706,201200,613627815,4420,4420,4420,4420,0
|
|
20230706,201100,613627815,4420,4420,4420,4420,0
|
|
20230706,201000,613627815,4420,4420,4420,4420,0
|
|
20230706,200900,613627815,4420,4420,4420,4420,0
|
|
20230706,200800,613627815,4420,4420,4420,4420,0
|
|
20230706,200700,613627815,4420,4420,4420,4420,0
|
|
20230706,200600,613627815,4420,4420,4420,4420,0
|
|
20230706,200500,613627815,4420,4420,4420,4420,0
|
|
20230706,200400,613627815,4420,4420,4420,4420,0
|
|
20230706,200300,613627815,4420,4420,4420,4420,0
|
|
20230706,200200,613627815,4420,4420,4420,4420,0
|
|
20230706,200100,613627815,4420,4420,4420,4420,0
|
|
20230706,200000,613627815,4420,4420,4420,4420,0
|
|
20230706,195900,613627815,4420,4420,4420,4420,0
|
|
20230706,195800,613627815,4420,4420,4420,4420,0
|
|
20230706,195700,613627815,4420,4420,4420,4420,0
|
|
20230706,195600,613627815,4420,4420,4420,4420,0
|
|
20230706,195500,613627815,4420,4420,4420,4420,0
|
|
20230706,195400,613627815,4420,4420,4420,4420,0
|
|
20230706,195300,613627815,4420,4420,4420,4420,0
|
|
20230706,195200,613627815,4420,4420,4420,4420,0
|
|
20230706,195100,613627815,4420,4420,4420,4420,0
|
|
20230706,195000,613627815,4420,4420,4420,4420,0
|
|
20230706,194900,613627815,4420,4420,4420,4420,0
|
|
20230706,194800,613627815,4420,4420,4420,4420,0
|
|
20230706,194700,613627815,4420,4420,4420,4420,0
|
|
20230706,194600,613627815,4420,4420,4420,4420,0
|
|
20230706,194500,613627815,4420,4420,4420,4420,1731
|
|
20230706,194400,613627815,4420,4420,4420,4420,0
|
|
20230706,194300,613627815,4420,4420,4420,4420,0
|
|
20230706,194200,613627815,4420,4420,4420,4420,0
|
|
20230706,194100,613627815,4420,4420,4420,4420,0
|
|
20230706,194000,613627815,4420,4420,4420,4420,0
|
|
20230706,193900,613627815,4420,4420,4420,4420,0
|
|
20230706,193800,613627815,4420,4420,4420,4420,0
|
|
20230706,193700,613627815,4420,4420,4420,4420,0
|
|
20230706,193600,613627815,4420,4420,4420,4420,0
|
|
20230706,193500,613627815,4420,4420,4420,4420,0
|
|
20230706,193400,613627815,4420,4420,4420,4420,0
|
|
20230706,193300,613627815,4420,4420,4420,4420,0
|
|
20230706,193200,613627815,4420,4420,4420,4420,0
|
|
20230706,193100,613627815,4420,4420,4420,4420,0
|
|
20230706,193000,613627815,4420,4420,4420,4420,0
|
|
20230706,192900,613627815,4420,4420,4420,4420,0
|
|
20230706,192800,613627815,4420,4420,4420,4420,0
|
|
20230706,192700,613627815,4420,4420,4420,4420,0
|
|
20230706,192600,613627815,4420,4420,4420,4420,0
|
|
20230706,192500,613627815,4420,4420,4420,4420,0
|
|
20230706,192400,613627815,4420,4420,4420,4420,0
|
|
20230706,192300,613627815,4420,4420,4420,4420,0
|
|
20230706,192200,613627815,4420,4420,4420,4420,0
|
|
20230706,192100,613627815,4420,4420,4420,4420,0
|
|
20230706,192000,613627815,4420,4420,4420,4420,0
|
|
20230706,191900,613627815,4420,4420,4420,4420,0
|
|
20230706,191800,613627815,4420,4420,4420,4420,0
|
|
20230706,191700,613627815,4420,4420,4420,4420,0
|
|
20230706,191600,613627815,4420,4420,4420,4420,0
|
|
20230706,191500,613627815,4420,4420,4420,4420,1731
|
|
20230706,191400,613627815,4420,4420,4420,4420,0
|
|
20230706,191300,613627815,4420,4420,4420,4420,0
|
|
20230706,191200,613627815,4420,4420,4420,4420,0
|
|
20230706,191100,613627815,4420,4420,4420,4420,0
|
|
20230706,191000,613627815,4420,4420,4420,4420,0
|
|
20230706,190900,613627815,4420,4420,4420,4420,0
|
|
20230706,190800,613627815,4420,4420,4420,4420,0
|
|
20230706,190700,613627815,4420,4420,4420,4420,0
|
|
20230706,190600,613627815,4420,4420,4420,4420,0
|
|
20230706,190500,613627815,4420,4420,4420,4420,0
|
|
20230706,190400,613627815,4420,4420,4420,4420,0
|
|
20230706,190300,613627815,4420,4420,4420,4420,0
|
|
20230706,190200,613627815,4420,4420,4420,4420,0
|
|
20230706,190100,613627815,4420,4420,4420,4420,0
|
|
20230706,190000,613627815,4420,4420,4420,4420,0
|
|
20230706,185900,613627815,4420,4420,4420,4420,0
|
|
20230706,185800,613627815,4420,4420,4420,4420,0
|
|
20230706,185700,613627815,4420,4420,4420,4420,0
|
|
20230706,185600,613627815,4420,4420,4420,4420,0
|
|
20230706,185500,613627815,4420,4420,4420,4420,0
|
|
20230706,185400,613627815,4420,4420,4420,4420,0
|
|
20230706,185300,613627815,4420,4420,4420,4420,0
|
|
20230706,185200,613627815,4420,4420,4420,4420,0
|
|
20230706,185100,613627815,4420,4420,4420,4420,0
|
|
20230706,185000,613627815,4420,4420,4420,4420,0
|
|
20230706,184900,613627815,4420,4420,4420,4420,0
|
|
20230706,184800,613627815,4420,4420,4420,4420,0
|
|
20230706,184700,613627815,4420,4420,4420,4420,0
|
|
20230706,184600,613627815,4420,4420,4420,4420,0
|
|
20230706,184500,613627815,4420,4420,4420,4420,1731
|
|
20230706,184400,613627815,4420,4420,4420,4420,0
|
|
20230706,184300,613627815,4420,4420,4420,4420,0
|
|
20230706,184200,613627815,4420,4420,4420,4420,0
|
|
20230706,184100,613627815,4420,4420,4420,4420,0
|
|
20230706,184000,613627815,4420,4420,4420,4420,0
|
|
20230706,183900,613627815,4420,4420,4420,4420,0
|
|
20230706,183800,613627815,4420,4420,4420,4420,0
|
|
20230706,183700,613627815,4420,4420,4420,4420,0
|
|
20230706,183600,613627815,4420,4420,4420,4420,0
|
|
20230706,183500,613627815,4420,4420,4420,4420,0
|
|
20230706,183400,613627815,4420,4420,4420,4420,0
|
|
20230706,183300,613627815,4420,4420,4420,4420,0
|
|
20230706,183200,613627815,4420,4420,4420,4420,0
|
|
20230706,183100,613627815,4420,4420,4420,4420,0
|
|
20230706,183000,613627815,4420,4420,4420,4420,0
|
|
20230706,182900,613627815,4420,4420,4420,4420,0
|
|
20230706,182800,613627815,4420,4420,4420,4420,0
|
|
20230706,182700,613627815,4420,4420,4420,4420,0
|
|
20230706,182600,613627815,4420,4420,4420,4420,0
|
|
20230706,182500,613627815,4420,4420,4420,4420,0
|
|
20230706,182400,613627815,4420,4420,4420,4420,0
|
|
20230706,182300,613627815,4420,4420,4420,4420,0
|
|
20230706,182200,613627815,4420,4420,4420,4420,0
|
|
20230706,182100,613627815,4420,4420,4420,4420,0
|
|
20230706,182000,613627815,4420,4420,4420,4420,0
|
|
20230706,181900,613627815,4420,4420,4420,4420,0
|
|
20230706,181800,613627815,4420,4420,4420,4420,0
|
|
20230706,181700,613627815,4420,4420,4420,4420,0
|
|
20230706,181600,613627815,4420,4420,4420,4420,0
|
|
20230706,181500,613627815,4420,4420,4420,4420,1731
|
|
20230706,181400,613627815,4420,4420,4420,4420,0
|
|
20230706,181300,613627815,4420,4420,4420,4420,0
|
|
20230706,181200,613627815,4420,4420,4420,4420,0
|
|
20230706,181100,613627815,4420,4420,4420,4420,0
|
|
20230706,181000,613627815,4420,4420,4420,4420,0
|
|
20230706,180900,613627815,4420,4420,4420,4420,0
|
|
20230706,180800,613627815,4420,4420,4420,4420,0
|
|
20230706,180700,613627815,4420,4420,4420,4420,0
|
|
20230706,180600,613627815,4420,4420,4420,4420,0
|
|
20230706,180500,613627815,4420,4420,4420,4420,0
|
|
20230706,180400,613627815,4420,4420,4420,4420,0
|
|
20230706,180300,613627815,4420,4420,4420,4420,0
|
|
20230706,180200,613627815,4420,4420,4420,4420,0
|
|
20230706,180100,613627815,4420,4420,4420,4420,0
|
|
20230706,180000,613627815,4420,4420,4420,4420,0
|
|
20230706,175900,613627815,4420,4420,4420,4420,0
|
|
20230706,175800,613627815,4420,4420,4420,4420,0
|
|
20230706,175700,613627815,4420,4420,4420,4420,0
|
|
20230706,175600,613627815,4420,4420,4420,4420,0
|
|
20230706,175500,613627815,4420,4420,4420,4420,0
|
|
20230706,175400,613627815,4420,4420,4420,4420,0
|
|
20230706,175300,613627815,4420,4420,4420,4420,0
|
|
20230706,175200,613627815,4420,4420,4420,4420,0
|
|
20230706,175100,613627815,4420,4420,4420,4420,0
|
|
20230706,175000,613627815,4420,4420,4420,4420,0
|
|
20230706,174900,613627815,4420,4420,4420,4420,0
|
|
20230706,174800,613627815,4420,4420,4420,4420,0
|
|
20230706,174700,613627815,4420,4420,4420,4420,0
|
|
20230706,174600,613627815,4420,4420,4420,4420,0
|
|
20230706,174500,613627815,4420,4420,4420,4420,1731
|
|
20230706,174400,613627815,4420,4420,4420,4420,0
|
|
20230706,174300,613627815,4420,4420,4420,4420,0
|
|
20230706,174200,613627815,4420,4420,4420,4420,0
|
|
20230706,174100,613627815,4420,4420,4420,4420,0
|
|
20230706,174000,613627815,4420,4420,4420,4420,0
|
|
20230706,173900,613627815,4420,4420,4420,4420,0
|
|
20230706,173800,613627815,4420,4420,4420,4420,0
|
|
20230706,173700,613627815,4420,4420,4420,4420,0
|
|
20230706,173600,613627815,4420,4420,4420,4420,0
|
|
20230706,173500,613627815,4420,4420,4420,4420,0
|
|
20230706,173400,613627815,4420,4420,4420,4420,0
|
|
20230706,173300,613627815,4420,4420,4420,4420,0
|
|
20230706,173200,613627815,4420,4420,4420,4420,0
|
|
20230706,173100,613627815,4420,4420,4420,4420,0
|
|
20230706,173000,613627815,4420,4420,4420,4420,0
|
|
20230706,172900,613627815,4420,4420,4420,4420,0
|
|
20230706,172800,613627815,4420,4420,4420,4420,0
|
|
20230706,172700,613627815,4420,4420,4420,4420,0
|
|
20230706,172600,613627815,4420,4420,4420,4420,0
|
|
20230706,172500,613627815,4420,4420,4420,4420,0
|
|
20230706,172400,613627815,4420,4420,4420,4420,0
|
|
20230706,172300,613627815,4420,4420,4420,4420,0
|
|
20230706,172200,613627815,4420,4420,4420,4420,0
|
|
20230706,172100,613627815,4420,4420,4420,4420,0
|
|
20230706,172000,613627815,4420,4420,4420,4420,0
|
|
20230706,171900,613627815,4420,4420,4420,4420,0
|
|
20230706,171800,613627815,4420,4420,4420,4420,0
|
|
20230706,171700,613627815,4420,4420,4420,4420,0
|
|
20230706,171600,613627815,4420,4420,4420,4420,0
|
|
20230706,171500,613627815,4420,4420,4420,4420,1731
|
|
20230706,171400,613627815,4420,4420,4420,4420,0
|
|
20230706,171300,613627815,4420,4420,4420,4420,0
|
|
20230706,171200,613627815,4420,4420,4420,4420,0
|
|
20230706,171100,613627815,4420,4420,4420,4420,0
|
|
20230706,171000,613627815,4420,4420,4420,4420,0
|
|
20230706,170900,613627815,4420,4420,4420,4420,0
|
|
20230706,170800,613627815,4420,4420,4420,4420,0
|
|
20230706,170700,613627815,4420,4420,4420,4420,0
|
|
20230706,170600,613627815,4420,4420,4420,4420,0
|
|
20230706,170500,613627815,4420,4420,4420,4420,0
|
|
20230706,170400,613627815,4420,4420,4420,4420,0
|
|
20230706,170300,613627815,4420,4420,4420,4420,0
|
|
20230706,170200,613627815,4420,4420,4420,4420,0
|
|
20230706,170100,613627815,4420,4420,4420,4420,0
|
|
20230706,170000,613627815,4420,4420,4420,4420,0
|
|
20230706,165900,613627815,4420,4420,4420,4420,0
|
|
20230706,165800,613627815,4420,4420,4420,4420,0
|
|
20230706,165700,613627815,4420,4420,4420,4420,0
|
|
20230706,165600,613627815,4420,4420,4420,4420,0
|
|
20230706,165500,613627815,4420,4420,4420,4420,0
|
|
20230706,165400,613627815,4420,4420,4420,4420,0
|
|
20230706,165300,613627815,4420,4420,4420,4420,0
|
|
20230706,165200,613627815,4420,4420,4420,4420,0
|
|
20230706,165100,613627815,4420,4420,4420,4420,0
|
|
20230706,165000,613627815,4420,4420,4420,4420,0
|
|
20230706,164900,613627815,4420,4420,4420,4420,0
|
|
20230706,164800,613627815,4420,4420,4420,4420,0
|
|
20230706,164700,613627815,4420,4420,4420,4420,0
|
|
20230706,164600,613627815,4420,4420,4420,4420,0
|
|
20230706,164500,613627815,4420,4420,4420,4420,1731
|
|
20230706,164400,613627815,4420,4420,4420,4420,0
|
|
20230706,164300,613627815,4420,4420,4420,4420,0
|
|
20230706,164200,613627815,4420,4420,4420,4420,0
|
|
20230706,164100,613627815,4420,4420,4420,4420,0
|
|
20230706,164000,613627815,4420,4420,4420,4420,0
|
|
20230706,163900,613627815,4420,4420,4420,4420,0
|
|
20230706,163800,613627815,4420,4420,4420,4420,0
|
|
20230706,163700,613627815,4420,4420,4420,4420,0
|
|
20230706,163600,613627815,4420,4420,4420,4420,0
|
|
20230706,163500,613627815,4420,4420,4420,4420,0
|
|
20230706,163400,613627815,4420,4420,4420,4420,0
|
|
20230706,163300,613627815,4420,4420,4420,4420,0
|
|
20230706,163200,613627815,4420,4420,4420,4420,0
|
|
20230706,163100,613627815,4420,4420,4420,4420,0
|
|
20230706,163000,613627815,4420,4420,4420,4420,0
|
|
20230706,162900,613627815,4420,4420,4420,4420,0
|
|
20230706,162800,613627815,4420,4420,4420,4420,0
|
|
20230706,162700,613627815,4420,4420,4420,4420,0
|
|
20230706,162600,613627815,4420,4420,4420,4420,0
|
|
20230706,162500,613627815,4420,4420,4420,4420,0
|
|
20230706,162400,613627815,4420,4420,4420,4420,0
|
|
20230706,162300,613627815,4420,4420,4420,4420,0
|
|
20230706,162200,613627815,4420,4420,4420,4420,0
|
|
20230706,162100,613627815,4420,4420,4420,4420,0
|
|
20230706,162000,613627815,4420,4420,4420,4420,0
|
|
20230706,161900,613627815,4420,4420,4420,4420,0
|
|
20230706,161800,613627815,4420,4420,4420,4420,0
|
|
20230706,161700,613627815,4420,4420,4420,4420,0
|
|
20230706,161600,613627815,4420,4420,4420,4420,0
|
|
20230706,161500,613627815,4420,4420,4420,4420,1731
|
|
20230706,161400,613627815,4420,4420,4420,4420,0
|
|
20230706,161300,613627815,4420,4420,4420,4420,0
|
|
20230706,161200,613627815,4420,4420,4420,4420,0
|
|
20230706,161100,613627815,4420,4420,4420,4420,0
|
|
20230706,161000,613627815,4420,4420,4420,4420,0
|
|
20230706,160900,613627815,4420,4420,4420,4420,0
|
|
20230706,160800,613627815,4420,4420,4420,4420,0
|
|
20230706,160700,613627815,4420,4420,4420,4420,0
|
|
20230706,160600,613627815,4420,4420,4420,4420,0
|
|
20230706,160500,613627815,4420,4420,4420,4420,0
|
|
20230706,160400,613627815,4420,4420,4420,4420,0
|
|
20230706,160300,613627815,4420,4420,4420,4420,0
|
|
20230706,160200,613627815,4420,4420,4420,4420,0
|
|
20230706,160100,613627815,4420,4420,4420,4420,0
|
|
20230706,160000,613627815,4420,4420,4420,4420,0
|
|
20230706,155900,613627815,4420,4420,4420,4420,0
|
|
20230706,155800,613627815,4420,4420,4420,4420,0
|
|
20230706,155700,613627815,4420,4420,4420,4420,0
|
|
20230706,155600,613627815,4420,4420,4420,4420,0
|
|
20230706,155500,613627815,4420,4420,4420,4420,0
|
|
20230706,155400,613627815,4420,4420,4420,4420,0
|
|
20230706,155300,613627815,4420,4420,4420,4420,0
|
|
20230706,155200,613627815,4420,4420,4420,4420,0
|
|
20230706,155100,613627815,4420,4420,4420,4420,0
|
|
20230706,155000,613627815,4420,4420,4420,4420,0
|
|
20230706,154900,613627815,4420,4420,4420,4420,0
|
|
20230706,154800,613627815,4420,4420,4420,4420,0
|
|
20230706,154700,613627815,4420,4420,4420,4420,0
|
|
20230706,154600,613627815,4420,4420,4420,4420,0
|
|
20230706,154500,613627815,4420,4420,4420,4420,1731
|
|
20230706,154400,613627815,4420,4420,4420,4420,0
|
|
20230706,154300,613627815,4420,4420,4420,4420,0
|
|
20230706,154200,613627815,4420,4420,4420,4420,0
|
|
20230706,154100,613627815,4420,4420,4420,4420,0
|
|
20230706,154000,613627815,4420,4420,4420,4420,0
|
|
20230706,153900,613627815,4420,4420,4420,4420,0
|
|
20230706,153800,613627815,4420,4420,4420,4420,0
|
|
20230706,153700,613627815,4420,4420,4420,4420,0
|
|
20230706,153600,613627815,4420,4420,4420,4420,0
|
|
20230706,153500,613627815,4420,4420,4420,4420,0
|
|
20230706,153400,613627815,4420,4420,4420,4420,0
|
|
20230706,153300,613627815,4420,4420,4420,4420,0
|
|
20230706,153200,613627815,4420,4420,4420,4420,0
|
|
20230706,153100,613627815,4420,4420,4420,4420,0
|
|
20230706,153000,613627815,4420,4420,4420,4420,1731
|
|
20230706,152900,605976795,4475,4475,4475,4475,0
|
|
20230706,152800,605976795,4475,4475,4475,4475,0
|
|
20230706,152700,605976795,4475,4475,4475,4475,0
|
|
20230706,152600,605976795,4475,4475,4475,4475,0
|
|
20230706,152500,605976795,4475,4475,4475,4475,0
|
|
20230706,152400,605976795,4475,4475,4475,4475,0
|
|
20230706,152300,605976795,4475,4475,4475,4475,0
|
|
20230706,152200,605976795,4475,4475,4475,4475,0
|
|
20230706,152100,605976795,4475,4475,4475,4475,0
|
|
20230706,152000,605976795,4475,4475,4475,4475,0
|
|
20230706,151900,605976795,4475,4450,4475,4415,642
|
|
20230706,151800,603136590,4475,4470,4475,4470,108
|
|
20230706,151700,602653825,4470,4460,4470,4460,79
|
|
20230706,151600,602300865,4460,4420,4460,4420,1982
|
|
20230706,151500,593521660,4420,4420,4420,4420,0
|
|
20230706,151400,593521660,4420,4420,4420,4420,1
|
|
20230706,151300,593517240,4400,4420,4420,4400,227
|
|
20230706,151200,592513940,4425,4425,4425,4425,0
|
|
20230706,151100,592513940,4425,4370,4425,4370,2
|
|
20230706,151000,592505145,4435,4435,4435,4340,7514
|
|
20230706,150900,559631245,4425,4430,4430,4425,610
|
|
20230706,150800,556931905,4430,4435,4435,4430,224
|
|
20230706,150700,555939250,4440,4440,4440,4440,91
|
|
20230706,150600,555535210,4440,4440,4440,4440,0
|
|
20230706,150500,555535210,4440,4440,4440,4440,9
|
|
20230706,150400,555495250,4430,4430,4440,4430,38
|
|
20230706,150300,555326900,4445,4445,4445,4445,0
|
|
20230706,150200,555326900,4445,4430,4445,4425,201
|
|
20230706,150100,554436915,4435,4435,4435,4435,194
|
|
20230706,150000,553576525,4445,4445,4445,4445,1
|
|
20230706,145900,553572080,4435,4445,4445,4435,25
|
|
20230706,145800,553461115,4430,4430,4430,4430,155
|
|
20230706,145700,552774465,4445,4435,4445,4435,105
|
|
20230706,145600,552308765,4435,4435,4435,4430,167
|
|
20230706,145500,551568205,4435,4435,4435,4435,0
|
|
20230706,145400,551568205,4435,4435,4435,4435,1
|
|
20230706,145300,551563770,4435,4435,4435,4435,1
|
|
20230706,145200,551559335,4425,4425,4425,4425,0
|
|
20230706,145100,551559335,4425,4425,4425,4425,36
|
|
20230706,145000,551400035,4440,4440,4440,4440,0
|
|
20230706,144900,551400035,4440,4415,4440,4415,5
|
|
20230706,144800,551377860,4445,4445,4445,4445,0
|
|
20230706,144700,551377860,4445,4445,4445,4445,0
|
|
20230706,144600,551377860,4445,4430,4445,4430,100
|
|
20230706,144500,550934035,4400,4400,4430,4400,4721
|
|
20230706,144400,530124425,4405,4405,4405,4405,5
|
|
20230706,144300,530102400,4405,4405,4405,4405,10
|
|
20230706,144200,530058350,4405,4400,4405,4400,473
|
|
20230706,144100,527974800,4405,4405,4405,4405,0
|
|
20230706,144000,527974800,4405,4405,4405,4405,179
|
|
20230706,143900,527186305,4405,4405,4405,4405,2
|
|
20230706,143800,527177495,4405,4405,4405,4405,5
|
|
20230706,143700,527155470,4405,4395,4405,4395,156
|
|
20230706,143600,526469840,4390,4395,4395,4390,4
|
|
20230706,143500,526452275,4390,4395,4395,4390,3339
|
|
20230706,143400,511793605,4410,4395,4410,4395,801
|
|
20230706,143300,508273195,4395,4400,4400,4395,371
|
|
20230706,143200,506642260,4415,4415,4415,4415,1
|
|
20230706,143100,506637845,4400,4410,4410,4400,260
|
|
20230706,143000,505492275,4425,4425,4425,4425,150
|
|
20230706,142900,504828525,4425,4425,4425,4425,1
|
|
20230706,142800,504824100,4395,4400,4400,4395,250
|
|
20230706,142700,503724990,4395,4425,4425,4395,73
|
|
20230706,142600,503403625,4435,4435,4435,4435,0
|
|
20230706,142500,503403625,4435,4425,4435,4425,795
|
|
20230706,142400,499885735,4435,4435,4435,4435,0
|
|
20230706,142300,499885735,4435,4395,4435,4395,1498
|
|
20230706,142200,493267885,4395,4395,4395,4395,83
|
|
20230706,142100,492903100,4395,4395,4395,4395,0
|
|
20230706,142000,492903100,4395,4400,4400,4395,221
|
|
20230706,141900,491930940,4400,4400,4400,4400,0
|
|
20230706,141800,491930940,4400,4400,4400,4400,23
|
|
20230706,141700,491829740,4400,4395,4400,4395,8
|
|
20230706,141600,491794555,4400,4415,4415,4400,1969
|
|
20230706,141500,483116710,4420,4420,4420,4410,69
|
|
20230706,141400,482812390,4420,4415,4420,4415,4
|
|
20230706,141300,482794725,4410,4410,4410,4410,102
|
|
20230706,141200,482344905,4420,4420,4420,4420,0
|
|
20230706,141100,482344905,4420,4420,4420,4420,0
|
|
20230706,141000,482344905,4420,4420,4420,4420,0
|
|
20230706,140900,482344905,4420,4420,4420,4410,56
|
|
20230706,140800,482097535,4420,4415,4420,4415,4
|
|
20230706,140700,482079870,4410,4410,4410,4410,56
|
|
20230706,140600,481832910,4420,4420,4420,4420,0
|
|
20230706,140500,481832910,4420,4420,4420,4420,0
|
|
20230706,140400,481832910,4420,4420,4420,4420,2000
|
|
20230706,140300,472992910,4420,4420,4420,4410,416
|
|
20230706,140200,471155290,4415,4415,4415,4415,3
|
|
20230706,140100,471142045,4415,4415,4415,4415,5
|
|
20230706,140000,471119970,4420,4420,4420,4420,0
|
|
20230706,135900,471119970,4420,4415,4420,4415,532
|
|
20230706,135800,468768905,4415,4415,4415,4415,0
|
|
20230706,135700,468768905,4415,4415,4415,4415,0
|
|
20230706,135600,468768905,4415,4415,4415,4415,0
|
|
20230706,135500,468768905,4415,4415,4415,4415,0
|
|
20230706,135400,468768905,4415,4415,4415,4415,0
|
|
20230706,135300,468768905,4415,4415,4415,4415,0
|
|
20230706,135200,468768905,4415,4415,4415,4415,0
|
|
20230706,135100,468768905,4415,4405,4415,4405,101
|
|
20230706,135000,468323990,4415,4415,4415,4415,49
|
|
20230706,134900,468107655,4415,4415,4415,4415,1
|
|
20230706,134800,468103240,4410,4410,4410,4410,7
|
|
20230706,134700,468072370,4415,4415,4415,4415,0
|
|
20230706,134600,468072370,4415,4405,4415,4405,15
|
|
20230706,134500,468006220,4405,4405,4405,4405,26
|
|
20230706,134400,467891690,4405,4405,4405,4405,4
|
|
20230706,134300,467874070,4400,4400,4400,4400,16
|
|
20230706,134200,467803670,4400,4400,4400,4400,71
|
|
20230706,134100,467491270,4400,4400,4400,4400,10
|
|
20230706,134000,467447270,4400,4395,4400,4395,11
|
|
20230706,133900,467398920,4395,4375,4395,4375,21
|
|
20230706,133800,467306860,4370,4380,4380,4370,601
|
|
20230706,133700,464674510,4370,4370,4370,4370,15
|
|
20230706,133600,464608960,4380,4380,4380,4380,45
|
|
20230706,133500,464411860,4380,4380,4380,4380,0
|
|
20230706,133400,464411860,4380,4380,4380,4380,0
|
|
20230706,133300,464411860,4380,4380,4380,4380,0
|
|
20230706,133200,464411860,4380,4370,4380,4370,53
|
|
20230706,133100,464179810,4355,4355,4355,4355,1
|
|
20230706,133000,464175455,4360,4380,4380,4360,1902
|
|
20230706,132900,455881565,4365,4375,4375,4365,322
|
|
20230706,132800,454475015,4380,4380,4380,4380,537
|
|
20230706,132700,452122955,4365,4365,4365,4365,0
|
|
20230706,132600,452122955,4365,4370,4370,4365,50
|
|
20230706,132500,451904475,4370,4375,4375,4370,495
|
|
20230706,132400,449741135,4380,4390,4390,4380,105
|
|
20230706,132300,449280865,4390,4390,4390,4390,0
|
|
20230706,132200,449280865,4390,4390,4390,4390,0
|
|
20230706,132100,449280865,4390,4400,4400,4390,2
|
|
20230706,132000,449272075,4395,4395,4395,4395,0
|
|
20230706,131900,449272075,4395,4395,4395,4395,0
|
|
20230706,131800,449272075,4395,4395,4395,4395,3
|
|
20230706,131700,449258890,4395,4375,4400,4375,3453
|
|
20230706,131600,434151890,4365,4380,4380,4365,1729
|
|
20230706,131500,426594920,4380,4390,4390,4380,744
|
|
20230706,131400,423334725,4390,4390,4390,4390,0
|
|
20230706,131300,423334725,4390,4395,4395,4390,214
|
|
20230706,131200,422394845,4395,4395,4395,4395,0
|
|
20230706,131100,422394845,4395,4395,4395,4395,0
|
|
20230706,131000,422394845,4395,4395,4395,4395,20
|
|
20230706,130900,422306945,4405,4400,4405,4400,8
|
|
20230706,130800,422271740,4405,4405,4405,4405,0
|
|
20230706,130700,422271740,4405,4405,4405,4405,0
|
|
20230706,130600,422271740,4405,4405,4405,4405,0
|
|
20230706,130500,422271740,4405,4405,4405,4405,0
|
|
20230706,130400,422271740,4405,4390,4405,4385,351
|
|
20230706,130300,420729165,4385,4390,4390,4385,22
|
|
20230706,130200,420632675,4395,4395,4395,4390,398
|
|
20230706,130100,418885030,4400,4410,4410,4395,1955
|
|
20230706,130000,410280340,4410,4410,4420,4410,563
|
|
20230706,125900,407792460,4410,4410,4410,4410,5
|
|
20230706,125800,407770410,4410,4420,4420,4410,156
|
|
20230706,125700,407081475,4415,4415,4415,4415,2
|
|
20230706,125600,407072645,4415,4415,4420,4415,53
|
|
20230706,125500,406838405,4420,4420,4420,4420,7
|
|
20230706,125400,406807465,4420,4420,4420,4420,6
|
|
20230706,125300,406780945,4425,4425,4425,4425,0
|
|
20230706,125200,406780945,4425,4425,4425,4425,21
|
|
20230706,125100,406688020,4425,4425,4425,4425,1
|
|
20230706,125000,406683595,4425,4410,4425,4410,26
|
|
20230706,124900,406568845,4415,4415,4415,4415,0
|
|
20230706,124800,406568845,4415,4410,4415,4410,19
|
|
20230706,124700,406485010,4410,4420,4420,4410,10
|
|
20230706,124600,406440900,4410,4425,4425,4410,267
|
|
20230706,124500,405260240,4430,4425,4430,4425,6
|
|
20230706,124400,405233685,4430,4420,4435,4420,112
|
|
20230706,124300,404738155,4420,4420,4420,4420,37
|
|
20230706,124200,404574615,4420,4400,4420,4400,374
|
|
20230706,124100,402925095,4390,4385,4395,4385,132
|
|
20230706,124000,402345020,4380,4380,4380,4380,1145
|
|
20230706,123900,397329920,4380,4380,4380,4380,136
|
|
20230706,123800,396734240,4375,4380,4380,4375,2385
|
|
20230706,123700,386287945,4375,4370,4375,4370,7
|
|
20230706,123600,386257335,4375,4365,4375,4355,1188
|
|
20230706,123500,381070425,4355,4375,4375,4355,1127
|
|
20230706,123400,376156695,4375,4355,4375,4350,606
|
|
20230706,123300,373519600,4370,4375,4375,4350,1358
|
|
20230706,123200,367603895,4375,4380,4395,4375,1026
|
|
20230706,123100,363108310,4395,4395,4395,4395,50
|
|
20230706,123000,362888560,4395,4395,4395,4390,129
|
|
20230706,122900,362321875,4400,4400,4400,4400,0
|
|
20230706,122800,362321875,4400,4410,4410,4400,873
|
|
20230706,122700,358480665,4410,4410,4410,4410,8
|
|
20230706,122600,358445385,4410,4415,4415,4400,2136
|
|
20230706,122500,349039450,4410,4415,4415,4410,473
|
|
20230706,122400,346952680,4425,4425,4425,4425,0
|
|
20230706,122300,346952680,4425,4425,4425,4425,0
|
|
20230706,122200,346952680,4425,4425,4425,4425,0
|
|
20230706,122100,346952680,4425,4425,4425,4425,1
|
|
20230706,122000,346948255,4415,4425,4425,4415,992
|
|
20230706,121900,342565610,4430,4430,4430,4430,0
|
|
20230706,121800,342565610,4430,4430,4430,4430,0
|
|
20230706,121700,342565610,4430,4430,4430,4430,58
|
|
20230706,121600,342308670,4430,4430,4430,4430,84
|
|
20230706,121500,341936550,4445,4445,4445,4445,1
|
|
20230706,121400,341932105,4430,4435,4435,4430,89
|
|
20230706,121300,341537430,4450,4450,4450,4450,0
|
|
20230706,121200,341537430,4450,4440,4450,4440,13
|
|
20230706,121100,341479670,4440,4440,4440,4440,0
|
|
20230706,121000,341479670,4440,4440,4440,4440,0
|
|
20230706,120900,341479670,4440,4440,4440,4440,0
|
|
20230706,120800,341479670,4440,4445,4445,4440,32
|
|
20230706,120700,341337490,4445,4445,4445,4445,250
|
|
20230706,120600,340226240,4450,4450,4450,4450,0
|
|
20230706,120500,340226240,4450,4450,4450,4450,0
|
|
20230706,120400,340226240,4450,4430,4455,4430,25
|
|
20230706,120300,340115185,4440,4440,4440,4440,150
|
|
20230706,120200,339449185,4435,4435,4435,4435,19
|
|
20230706,120100,339364920,4440,4450,4450,4440,1588
|
|
20230706,120000,332306595,4450,4450,4450,4450,0
|
|
20230706,115900,332306595,4450,4450,4450,4450,0
|
|
20230706,115800,332306595,4450,4450,4450,4450,2
|
|
20230706,115700,332297695,4450,4450,4450,4450,0
|
|
20230706,115600,332297695,4450,4450,4450,4450,0
|
|
20230706,115500,332297695,4450,4450,4450,4450,670
|
|
20230706,115400,329316195,4455,4455,4455,4455,0
|
|
20230706,115300,329316195,4455,4455,4455,4455,0
|
|
20230706,115200,329316195,4455,4455,4455,4455,1
|
|
20230706,115100,329311740,4450,4450,4450,4450,0
|
|
20230706,115000,329311740,4450,4450,4450,4450,77
|
|
20230706,114900,328969090,4450,4450,4450,4450,0
|
|
20230706,114800,328969090,4450,4455,4455,4450,103
|
|
20230706,114700,328510705,4455,4450,4455,4450,8
|
|
20230706,114600,328475100,4445,4445,4445,4445,501
|
|
20230706,114500,326248155,4445,4445,4445,4445,0
|
|
20230706,114400,326248155,4445,4445,4445,4445,10
|
|
20230706,114300,326203705,4445,4445,4445,4445,0
|
|
20230706,114200,326203705,4445,4445,4445,4445,0
|
|
20230706,114100,326203705,4445,4440,4445,4435,235
|
|
20230706,114000,325159530,4445,4435,4445,4435,60
|
|
20230706,113900,324893385,4435,4435,4435,4435,5
|
|
20230706,113800,324871210,4435,4435,4435,4435,5
|
|
20230706,113700,324849035,4425,4425,4425,4425,261
|
|
20230706,113600,323694110,4445,4445,4445,4445,0
|
|
20230706,113500,323694110,4445,4445,4445,4445,2
|
|
20230706,113400,323685220,4445,4445,4445,4445,0
|
|
20230706,113300,323685220,4445,4440,4445,4440,5
|
|
20230706,113200,323663015,4425,4425,4425,4425,4267
|
|
20230706,113100,304781540,4440,4440,4440,4440,23
|
|
20230706,113000,304679420,4445,4445,4445,4445,1
|
|
20230706,112900,304674975,4430,4430,4430,4430,0
|
|
20230706,112800,304674975,4430,4430,4430,4430,0
|
|
20230706,112700,304674975,4430,4430,4430,4430,98
|
|
20230706,112600,304240835,4420,4420,4420,4420,0
|
|
20230706,112500,304240835,4420,4420,4420,4420,0
|
|
20230706,112400,304240835,4420,4420,4420,4420,0
|
|
20230706,112300,304240835,4420,4420,4420,4420,0
|
|
20230706,112200,304240835,4420,4420,4420,4420,214
|
|
20230706,112100,303294955,4420,4430,4430,4420,1135
|
|
20230706,112000,298274625,4425,4450,4450,4425,500
|
|
20230706,111900,296057265,4455,4455,4455,4455,0
|
|
20230706,111800,296057265,4455,4455,4455,4455,4
|
|
20230706,111700,296039445,4455,4455,4455,4455,77
|
|
20230706,111600,295696410,4470,4470,4470,4470,0
|
|
20230706,111500,295696410,4470,4470,4470,4470,1
|
|
20230706,111400,295691940,4460,4460,4460,4460,0
|
|
20230706,111300,295691940,4460,4460,4460,4460,0
|
|
20230706,111200,295691940,4460,4460,4460,4460,302
|
|
20230706,111100,294345020,4465,4465,4465,4465,42
|
|
20230706,111000,294157490,4460,4460,4460,4460,0
|
|
20230706,110900,294157490,4460,4460,4460,4460,0
|
|
20230706,110800,294157490,4460,4460,4460,4460,0
|
|
20230706,110700,294157490,4460,4460,4460,4460,0
|
|
20230706,110600,294157490,4460,4460,4460,4460,60
|
|
20230706,110500,293889890,4485,4485,4485,4485,1
|
|
20230706,110400,293885405,4460,4460,4460,4460,40
|
|
20230706,110300,293707005,4465,4465,4465,4465,0
|
|
20230706,110200,293707005,4465,4465,4465,4465,253
|
|
20230706,110100,292577360,4470,4490,4490,4470,101
|
|
20230706,110000,292125130,4480,4480,4480,4480,0
|
|
20230706,105900,292125130,4480,4450,4480,4450,1110
|
|
20230706,105800,287161895,4445,4445,4445,4445,0
|
|
20230706,105700,287161895,4445,4450,4450,4445,5
|
|
20230706,105600,287139650,4445,4450,4450,4445,63
|
|
20230706,105500,286859305,4455,4455,4455,4455,125
|
|
20230706,105400,286302430,4470,4470,4470,4470,0
|
|
20230706,105300,286302430,4470,4470,4470,4470,0
|
|
20230706,105200,286302430,4470,4470,4470,4470,0
|
|
20230706,105100,286302430,4470,4470,4470,4470,1
|
|
20230706,105000,286297960,4445,4445,4445,4445,0
|
|
20230706,104900,286297960,4445,4465,4465,4445,895
|
|
20230706,104800,282313890,4465,4470,4470,4465,49
|
|
20230706,104700,282094950,4470,4470,4470,4470,0
|
|
20230706,104600,282094950,4470,4470,4470,4470,0
|
|
20230706,104500,282094950,4470,4470,4470,4465,94
|
|
20230706,104400,281675055,4470,4465,4470,4465,32
|
|
20230706,104300,281532025,4470,4470,4470,4470,0
|
|
20230706,104200,281532025,4470,4470,4470,4470,34
|
|
20230706,104100,281380045,4470,4470,4470,4470,30
|
|
20230706,104000,281245945,4470,4470,4470,4470,0
|
|
20230706,103900,281245945,4470,4470,4470,4470,72
|
|
20230706,103800,280924105,4470,4470,4470,4470,0
|
|
20230706,103700,280924105,4470,4470,4470,4470,0
|
|
20230706,103600,280924105,4470,4470,4470,4470,0
|
|
20230706,103500,280924105,4470,4470,4470,4470,59
|
|
20230706,103400,280660375,4470,4470,4470,4470,0
|
|
20230706,103300,280660375,4470,4470,4470,4470,57
|
|
20230706,103200,280405585,4475,4475,4475,4475,0
|
|
20230706,103100,280405585,4475,4430,4475,4430,6272
|
|
20230706,103000,252575665,4430,4430,4430,4430,74
|
|
20230706,102900,252247845,4425,4425,4425,4425,103
|
|
20230706,102800,251792070,4425,4425,4425,4425,100
|
|
20230706,102700,251349570,4420,4425,4425,4420,869
|
|
20230706,102600,247508195,4425,4430,4430,4425,248
|
|
20230706,102500,246410145,4430,4430,4430,4430,13
|
|
20230706,102400,246352555,4430,4430,4430,4430,1
|
|
20230706,102300,246348125,4430,4430,4430,4430,42
|
|
20230706,102200,246162065,4420,4430,4430,4415,258
|
|
20230706,102100,245021605,4430,4430,4430,4430,1
|
|
20230706,102000,245017175,4415,4415,4415,4415,0
|
|
20230706,101900,245017175,4415,4415,4415,4415,36
|
|
20230706,101800,244858235,4430,4420,4430,4420,30
|
|
20230706,101700,244725590,4415,4420,4420,4410,726
|
|
20230706,101600,241522970,4415,4420,4420,4415,17
|
|
20230706,101500,241447880,4435,4430,4435,4425,515
|
|
20230706,101400,239166570,4430,4425,4430,4425,5
|
|
20230706,101300,239144440,4410,4425,4425,4410,543
|
|
20230706,101200,236747605,4435,4435,4435,4435,0
|
|
20230706,101100,236747605,4435,4425,4435,4420,459
|
|
20230706,101000,234716495,4420,4415,4425,4415,339
|
|
20230706,100900,233219690,4425,4425,4425,4425,1
|
|
20230706,100800,233215265,4420,4420,4425,4420,337
|
|
20230706,100700,231725675,4425,4425,4425,4425,60
|
|
20230706,100600,231460175,4425,4420,4425,4420,38
|
|
20230706,100500,231292155,4425,4415,4425,4415,4
|
|
20230706,100400,231274485,4430,4430,4430,4425,15
|
|
20230706,100300,231208050,4430,4430,4430,4430,140
|
|
20230706,100200,230587850,4435,4435,4465,4410,1218
|
|
20230706,100100,225206175,4440,4460,4460,4440,95
|
|
20230706,100000,224783670,4470,4470,4470,4470,2
|
|
20230706,095900,224774730,4465,4475,4475,4465,658
|
|
20230706,095800,221833620,4475,4475,4475,4475,17
|
|
20230706,095700,221757545,4475,4475,4475,4470,69
|
|
20230706,095600,221448810,4475,4470,4475,4470,11
|
|
20230706,095500,221399610,4470,4455,4470,4455,83
|
|
20230706,095400,221029770,4470,4470,4470,4470,23
|
|
20230706,095300,220926960,4475,4475,4475,4475,627
|
|
20230706,095200,218121135,4475,4455,4475,4455,62
|
|
20230706,095100,217844845,4460,4460,4460,4460,114
|
|
20230706,095000,217336405,4460,4460,4460,4460,125
|
|
20230706,094900,216778905,4435,4460,4460,4435,2700
|
|
20230706,094800,204791195,4440,4440,4440,4440,0
|
|
20230706,094700,204791195,4440,4460,4460,4440,301
|
|
20230706,094600,203451765,4480,4480,4480,4480,9
|
|
20230706,094500,203411445,4480,4480,4480,4450,233
|
|
20230706,094400,202370310,4480,4480,4480,4475,37
|
|
20230706,094300,202204600,4480,4490,4490,4475,183
|
|
20230706,094200,201384745,4490,4500,4500,4490,300
|
|
20230706,094100,200035760,4500,4510,4510,4500,6
|
|
20230706,094000,200008720,4510,4525,4525,4505,68
|
|
20230706,093900,199701975,4525,4520,4525,4515,25
|
|
20230706,093800,199589030,4525,4525,4525,4515,249
|
|
20230706,093700,198463360,4525,4525,4525,4520,173
|
|
20230706,093600,197680830,4530,4535,4535,4530,98
|
|
20230706,093500,197236680,4535,4535,4540,4535,172
|
|
20230706,093400,196456035,4540,4565,4565,4535,97
|
|
20230706,093300,196015840,4535,4535,4540,4535,1039
|
|
20230706,093200,191298900,4535,4535,4535,4535,55
|
|
20230706,093100,191049475,4540,4530,4540,4530,72
|
|
20230706,093000,190722630,4530,4525,4530,4525,21
|
|
20230706,092900,190627585,4540,4540,4540,4540,56
|
|
20230706,092800,190373345,4540,4540,4540,4540,0
|
|
20230706,092700,190373345,4540,4490,4540,4490,21
|
|
20230706,092600,190278910,4475,4515,4515,4420,1617
|
|
20230706,092500,183072805,4515,4565,4565,4515,366
|
|
20230706,092400,181415470,4565,4555,4575,4545,1863
|
|
20230706,092300,172909470,4580,4595,4595,4560,285
|
|
20230706,092200,171609205,4570,4565,4600,4560,682
|
|
20230706,092100,168493010,4565,4490,4565,4490,7541
|
|
20230706,092000,134548320,4490,4495,4500,4490,1271
|
|
20230706,091900,128839005,4495,4495,4495,4495,0
|
|
20230706,091800,128839005,4495,4495,4495,4495,105
|
|
20230706,091700,128367030,4495,4495,4495,4495,0
|
|
20230706,091600,128367030,4495,4495,4495,4495,156
|
|
20230706,091500,127665810,4500,4500,4500,4495,491
|
|
20230706,091400,125457590,4500,4500,4500,4500,117
|
|
20230706,091300,124931090,4500,4480,4500,4480,418
|
|
20230706,091200,123050290,4480,4480,4480,4480,1360
|
|
20230706,091100,116957490,4480,4460,4480,4460,3013
|
|
20230706,091000,103468390,4465,4480,4480,4465,255
|
|
20230706,090900,102327310,4480,4475,4480,4475,11
|
|
20230706,090800,102278065,4480,4490,4495,4470,1751
|
|
20230706,090700,94439600,4490,4485,4500,4485,242
|
|
20230706,090600,93353700,4485,4500,4500,4485,638
|
|
20230706,090500,90491120,4505,4465,4505,4460,6794
|
|
20230706,090400,60141380,4275,4275,4275,4275,0
|
|
20230706,090300,60141380,4275,4275,4275,4275,0
|
|
20230706,090200,60141380,4275,4530,4530,4275,12435
|
|
20230706,090100,4774260,4525,4555,4555,4525,420
|
|
20230706,090000,2865590,4560,4560,4565,4560,561
|