673 lines
32 KiB
CSV
673 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,201000,484188945,4360,4360,4360,4360,15539
|
|
20230707,200900,484188945,4360,4360,4360,4360,0
|
|
20230707,200800,484188945,4360,4360,4360,4360,0
|
|
20230707,200700,484188945,4360,4360,4360,4360,0
|
|
20230707,200600,484188945,4360,4360,4360,4360,0
|
|
20230707,200500,484188945,4360,4360,4360,4360,0
|
|
20230707,200400,484188945,4360,4360,4360,4360,0
|
|
20230707,200300,484188945,4360,4360,4360,4360,0
|
|
20230707,200200,484188945,4360,4360,4360,4360,0
|
|
20230707,200100,484188945,4360,4360,4360,4360,0
|
|
20230707,200000,484188945,4360,4360,4360,4360,0
|
|
20230707,195900,484188945,4360,4360,4360,4360,0
|
|
20230707,195800,484188945,4360,4360,4360,4360,0
|
|
20230707,195700,484188945,4360,4360,4360,4360,0
|
|
20230707,195600,484188945,4360,4360,4360,4360,0
|
|
20230707,195500,484188945,4360,4360,4360,4360,0
|
|
20230707,195400,484188945,4360,4360,4360,4360,0
|
|
20230707,195300,484188945,4360,4360,4360,4360,0
|
|
20230707,195200,484188945,4360,4360,4360,4360,0
|
|
20230707,195100,484188945,4360,4360,4360,4360,0
|
|
20230707,195000,484188945,4360,4360,4360,4360,0
|
|
20230707,194900,484188945,4360,4360,4360,4360,0
|
|
20230707,194800,484188945,4360,4360,4360,4360,0
|
|
20230707,194700,484188945,4360,4360,4360,4360,0
|
|
20230707,194600,484188945,4360,4360,4360,4360,0
|
|
20230707,194500,484188945,4360,4360,4360,4360,0
|
|
20230707,194400,484188945,4360,4360,4360,4360,0
|
|
20230707,194300,484188945,4360,4360,4360,4360,0
|
|
20230707,194200,484188945,4360,4360,4360,4360,0
|
|
20230707,194100,484188945,4360,4360,4360,4360,0
|
|
20230707,194000,484188945,4360,4360,4360,4360,15539
|
|
20230707,193900,484188945,4360,4360,4360,4360,0
|
|
20230707,193800,484188945,4360,4360,4360,4360,0
|
|
20230707,193700,484188945,4360,4360,4360,4360,0
|
|
20230707,193600,484188945,4360,4360,4360,4360,0
|
|
20230707,193500,484188945,4360,4360,4360,4360,0
|
|
20230707,193400,484188945,4360,4360,4360,4360,0
|
|
20230707,193300,484188945,4360,4360,4360,4360,0
|
|
20230707,193200,484188945,4360,4360,4360,4360,0
|
|
20230707,193100,484188945,4360,4360,4360,4360,0
|
|
20230707,193000,484188945,4360,4360,4360,4360,0
|
|
20230707,192900,484188945,4360,4360,4360,4360,0
|
|
20230707,192800,484188945,4360,4360,4360,4360,0
|
|
20230707,192700,484188945,4360,4360,4360,4360,0
|
|
20230707,192600,484188945,4360,4360,4360,4360,0
|
|
20230707,192500,484188945,4360,4360,4360,4360,0
|
|
20230707,192400,484188945,4360,4360,4360,4360,0
|
|
20230707,192300,484188945,4360,4360,4360,4360,0
|
|
20230707,192200,484188945,4360,4360,4360,4360,0
|
|
20230707,192100,484188945,4360,4360,4360,4360,0
|
|
20230707,192000,484188945,4360,4360,4360,4360,0
|
|
20230707,191900,484188945,4360,4360,4360,4360,0
|
|
20230707,191800,484188945,4360,4360,4360,4360,0
|
|
20230707,191700,484188945,4360,4360,4360,4360,0
|
|
20230707,191600,484188945,4360,4360,4360,4360,0
|
|
20230707,191500,484188945,4360,4360,4360,4360,0
|
|
20230707,191400,484188945,4360,4360,4360,4360,0
|
|
20230707,191300,484188945,4360,4360,4360,4360,0
|
|
20230707,191200,484188945,4360,4360,4360,4360,0
|
|
20230707,191100,484188945,4360,4360,4360,4360,0
|
|
20230707,191000,484188945,4360,4360,4360,4360,15539
|
|
20230707,190900,484188945,4360,4360,4360,4360,0
|
|
20230707,190800,484188945,4360,4360,4360,4360,0
|
|
20230707,190700,484188945,4360,4360,4360,4360,0
|
|
20230707,190600,484188945,4360,4360,4360,4360,0
|
|
20230707,190500,484188945,4360,4360,4360,4360,0
|
|
20230707,190400,484188945,4360,4360,4360,4360,0
|
|
20230707,190300,484188945,4360,4360,4360,4360,0
|
|
20230707,190200,484188945,4360,4360,4360,4360,0
|
|
20230707,190100,484188945,4360,4360,4360,4360,0
|
|
20230707,190000,484188945,4360,4360,4360,4360,0
|
|
20230707,185900,484188945,4360,4360,4360,4360,0
|
|
20230707,185800,484188945,4360,4360,4360,4360,0
|
|
20230707,185700,484188945,4360,4360,4360,4360,0
|
|
20230707,185600,484188945,4360,4360,4360,4360,0
|
|
20230707,185500,484188945,4360,4360,4360,4360,0
|
|
20230707,185400,484188945,4360,4360,4360,4360,0
|
|
20230707,185300,484188945,4360,4360,4360,4360,0
|
|
20230707,185200,484188945,4360,4360,4360,4360,0
|
|
20230707,185100,484188945,4360,4360,4360,4360,0
|
|
20230707,185000,484188945,4360,4360,4360,4360,0
|
|
20230707,184900,484188945,4360,4360,4360,4360,0
|
|
20230707,184800,484188945,4360,4360,4360,4360,0
|
|
20230707,184700,484188945,4360,4360,4360,4360,0
|
|
20230707,184600,484188945,4360,4360,4360,4360,0
|
|
20230707,184500,484188945,4360,4360,4360,4360,0
|
|
20230707,184400,484188945,4360,4360,4360,4360,0
|
|
20230707,184300,484188945,4360,4360,4360,4360,0
|
|
20230707,184200,484188945,4360,4360,4360,4360,0
|
|
20230707,184100,484188945,4360,4360,4360,4360,0
|
|
20230707,184000,484188945,4360,4360,4360,4360,15539
|
|
20230707,183900,484188945,4360,4360,4360,4360,0
|
|
20230707,183800,484188945,4360,4360,4360,4360,0
|
|
20230707,183700,484188945,4360,4360,4360,4360,0
|
|
20230707,183600,484188945,4360,4360,4360,4360,0
|
|
20230707,183500,484188945,4360,4360,4360,4360,0
|
|
20230707,183400,484188945,4360,4360,4360,4360,0
|
|
20230707,183300,484188945,4360,4360,4360,4360,0
|
|
20230707,183200,484188945,4360,4360,4360,4360,0
|
|
20230707,183100,484188945,4360,4360,4360,4360,0
|
|
20230707,183000,484188945,4360,4360,4360,4360,0
|
|
20230707,182900,484188945,4360,4360,4360,4360,0
|
|
20230707,182800,484188945,4360,4360,4360,4360,0
|
|
20230707,182700,484188945,4360,4360,4360,4360,0
|
|
20230707,182600,484188945,4360,4360,4360,4360,0
|
|
20230707,182500,484188945,4360,4360,4360,4360,0
|
|
20230707,182400,484188945,4360,4360,4360,4360,0
|
|
20230707,182300,484188945,4360,4360,4360,4360,0
|
|
20230707,182200,484188945,4360,4360,4360,4360,0
|
|
20230707,182100,484188945,4360,4360,4360,4360,0
|
|
20230707,182000,484188945,4360,4360,4360,4360,0
|
|
20230707,181900,484188945,4360,4360,4360,4360,0
|
|
20230707,181800,484188945,4360,4360,4360,4360,0
|
|
20230707,181700,484188945,4360,4360,4360,4360,0
|
|
20230707,181600,484188945,4360,4360,4360,4360,0
|
|
20230707,181500,484188945,4360,4360,4360,4360,0
|
|
20230707,181400,484188945,4360,4360,4360,4360,0
|
|
20230707,181300,484188945,4360,4360,4360,4360,0
|
|
20230707,181200,484188945,4360,4360,4360,4360,0
|
|
20230707,181100,484188945,4360,4360,4360,4360,0
|
|
20230707,181000,484188945,4360,4360,4360,4360,15539
|
|
20230707,180900,484188945,4360,4360,4360,4360,0
|
|
20230707,180800,484188945,4360,4360,4360,4360,0
|
|
20230707,180700,484188945,4360,4360,4360,4360,0
|
|
20230707,180600,484188945,4360,4360,4360,4360,0
|
|
20230707,180500,484188945,4360,4360,4360,4360,0
|
|
20230707,180400,484188945,4360,4360,4360,4360,0
|
|
20230707,180300,484188945,4360,4360,4360,4360,0
|
|
20230707,180200,484188945,4360,4360,4360,4360,0
|
|
20230707,180100,484188945,4360,4360,4360,4360,0
|
|
20230707,180000,484188945,4360,4360,4360,4360,0
|
|
20230707,175900,484188945,4360,4360,4360,4360,0
|
|
20230707,175800,484188945,4360,4360,4360,4360,0
|
|
20230707,175700,484188945,4360,4360,4360,4360,0
|
|
20230707,175600,484188945,4360,4360,4360,4360,0
|
|
20230707,175500,484188945,4360,4360,4360,4360,0
|
|
20230707,175400,484188945,4360,4360,4360,4360,0
|
|
20230707,175300,484188945,4360,4360,4360,4360,0
|
|
20230707,175200,484188945,4360,4360,4360,4360,0
|
|
20230707,175100,484188945,4360,4360,4360,4360,0
|
|
20230707,175000,484188945,4360,4360,4360,4360,0
|
|
20230707,174900,484188945,4360,4360,4360,4360,0
|
|
20230707,174800,484188945,4360,4360,4360,4360,0
|
|
20230707,174700,484188945,4360,4360,4360,4360,0
|
|
20230707,174600,484188945,4360,4360,4360,4360,0
|
|
20230707,174500,484188945,4360,4360,4360,4360,0
|
|
20230707,174400,484188945,4360,4360,4360,4360,0
|
|
20230707,174300,484188945,4360,4360,4360,4360,0
|
|
20230707,174200,484188945,4360,4360,4360,4360,0
|
|
20230707,174100,484188945,4360,4360,4360,4360,0
|
|
20230707,174000,484188945,4360,4360,4360,4360,15539
|
|
20230707,173900,484188945,4360,4360,4360,4360,0
|
|
20230707,173800,484188945,4360,4360,4360,4360,0
|
|
20230707,173700,484188945,4360,4360,4360,4360,0
|
|
20230707,173600,484188945,4360,4360,4360,4360,0
|
|
20230707,173500,484188945,4360,4360,4360,4360,0
|
|
20230707,173400,484188945,4360,4360,4360,4360,0
|
|
20230707,173300,484188945,4360,4360,4360,4360,0
|
|
20230707,173200,484188945,4360,4360,4360,4360,0
|
|
20230707,173100,484188945,4360,4360,4360,4360,0
|
|
20230707,173000,484188945,4360,4360,4360,4360,0
|
|
20230707,172900,484188945,4360,4360,4360,4360,0
|
|
20230707,172800,484188945,4360,4360,4360,4360,0
|
|
20230707,172700,484188945,4360,4360,4360,4360,0
|
|
20230707,172600,484188945,4360,4360,4360,4360,0
|
|
20230707,172500,484188945,4360,4360,4360,4360,0
|
|
20230707,172400,484188945,4360,4360,4360,4360,0
|
|
20230707,172300,484188945,4360,4360,4360,4360,0
|
|
20230707,172200,484188945,4360,4360,4360,4360,0
|
|
20230707,172100,484188945,4360,4360,4360,4360,0
|
|
20230707,172000,484188945,4360,4360,4360,4360,0
|
|
20230707,171900,484188945,4360,4360,4360,4360,0
|
|
20230707,171800,484188945,4360,4360,4360,4360,0
|
|
20230707,171700,484188945,4360,4360,4360,4360,0
|
|
20230707,171600,484188945,4360,4360,4360,4360,0
|
|
20230707,171500,484188945,4360,4360,4360,4360,0
|
|
20230707,171400,484188945,4360,4360,4360,4360,0
|
|
20230707,171300,484188945,4360,4360,4360,4360,0
|
|
20230707,171200,484188945,4360,4360,4360,4360,0
|
|
20230707,171100,484188945,4360,4360,4360,4360,0
|
|
20230707,171000,484188945,4360,4360,4360,4360,15539
|
|
20230707,170900,484188945,4360,4360,4360,4360,0
|
|
20230707,170800,484188945,4360,4360,4360,4360,0
|
|
20230707,170700,484188945,4360,4360,4360,4360,0
|
|
20230707,170600,484188945,4360,4360,4360,4360,0
|
|
20230707,170500,484188945,4360,4360,4360,4360,0
|
|
20230707,170400,484188945,4360,4360,4360,4360,0
|
|
20230707,170300,484188945,4360,4360,4360,4360,0
|
|
20230707,170200,484188945,4360,4360,4360,4360,0
|
|
20230707,170100,484188945,4360,4360,4360,4360,0
|
|
20230707,170000,484188945,4360,4360,4360,4360,0
|
|
20230707,165900,484188945,4360,4360,4360,4360,0
|
|
20230707,165800,484188945,4360,4360,4360,4360,0
|
|
20230707,165700,484188945,4360,4360,4360,4360,0
|
|
20230707,165600,484188945,4360,4360,4360,4360,0
|
|
20230707,165500,484188945,4360,4360,4360,4360,0
|
|
20230707,165400,484188945,4360,4360,4360,4360,0
|
|
20230707,165300,484188945,4360,4360,4360,4360,0
|
|
20230707,165200,484188945,4360,4360,4360,4360,0
|
|
20230707,165100,484188945,4360,4360,4360,4360,0
|
|
20230707,165000,484188945,4360,4360,4360,4360,0
|
|
20230707,164900,484188945,4360,4360,4360,4360,0
|
|
20230707,164800,484188945,4360,4360,4360,4360,0
|
|
20230707,164700,484188945,4360,4360,4360,4360,0
|
|
20230707,164600,484188945,4360,4360,4360,4360,0
|
|
20230707,164500,484188945,4360,4360,4360,4360,0
|
|
20230707,164400,484188945,4360,4360,4360,4360,0
|
|
20230707,164300,484188945,4360,4360,4360,4360,0
|
|
20230707,164200,484188945,4360,4360,4360,4360,0
|
|
20230707,164100,484188945,4360,4360,4360,4360,0
|
|
20230707,164000,484188945,4360,4360,4360,4360,15539
|
|
20230707,163900,484188945,4360,4360,4360,4360,0
|
|
20230707,163800,484188945,4360,4360,4360,4360,0
|
|
20230707,163700,484188945,4360,4360,4360,4360,0
|
|
20230707,163600,484188945,4360,4360,4360,4360,0
|
|
20230707,163500,484188945,4360,4360,4360,4360,0
|
|
20230707,163400,484188945,4360,4360,4360,4360,0
|
|
20230707,163300,484188945,4360,4360,4360,4360,0
|
|
20230707,163200,484188945,4360,4360,4360,4360,0
|
|
20230707,163100,484188945,4360,4360,4360,4360,0
|
|
20230707,163000,484188945,4360,4360,4360,4360,0
|
|
20230707,162900,484188945,4360,4360,4360,4360,0
|
|
20230707,162800,484188945,4360,4360,4360,4360,0
|
|
20230707,162700,484188945,4360,4360,4360,4360,0
|
|
20230707,162600,484188945,4360,4360,4360,4360,0
|
|
20230707,162500,484188945,4360,4360,4360,4360,0
|
|
20230707,162400,484188945,4360,4360,4360,4360,0
|
|
20230707,162300,484188945,4360,4360,4360,4360,0
|
|
20230707,162200,484188945,4360,4360,4360,4360,0
|
|
20230707,162100,484188945,4360,4360,4360,4360,0
|
|
20230707,162000,484188945,4360,4360,4360,4360,0
|
|
20230707,161900,484188945,4360,4360,4360,4360,0
|
|
20230707,161800,484188945,4360,4360,4360,4360,0
|
|
20230707,161700,484188945,4360,4360,4360,4360,0
|
|
20230707,161600,484188945,4360,4360,4360,4360,0
|
|
20230707,161500,484188945,4360,4360,4360,4360,0
|
|
20230707,161400,484188945,4360,4360,4360,4360,0
|
|
20230707,161300,484188945,4360,4360,4360,4360,0
|
|
20230707,161200,484188945,4360,4360,4360,4360,0
|
|
20230707,161100,484188945,4360,4360,4360,4360,0
|
|
20230707,161000,484188945,4360,4360,4360,4360,15539
|
|
20230707,160900,484188945,4360,4360,4360,4360,0
|
|
20230707,160800,484188945,4360,4360,4360,4360,0
|
|
20230707,160700,484188945,4360,4360,4360,4360,0
|
|
20230707,160600,484188945,4360,4360,4360,4360,0
|
|
20230707,160500,484188945,4360,4360,4360,4360,0
|
|
20230707,160400,484188945,4360,4360,4360,4360,0
|
|
20230707,160300,484188945,4360,4360,4360,4360,0
|
|
20230707,160200,484188945,4360,4360,4360,4360,0
|
|
20230707,160100,484188945,4360,4360,4360,4360,0
|
|
20230707,160000,484188945,4360,4360,4360,4360,0
|
|
20230707,155900,484188945,4360,4360,4360,4360,0
|
|
20230707,155800,484188945,4360,4360,4360,4360,0
|
|
20230707,155700,484188945,4360,4360,4360,4360,0
|
|
20230707,155600,484188945,4360,4360,4360,4360,0
|
|
20230707,155500,484188945,4360,4360,4360,4360,0
|
|
20230707,155400,484188945,4360,4360,4360,4360,0
|
|
20230707,155300,484188945,4360,4360,4360,4360,0
|
|
20230707,155200,484188945,4360,4360,4360,4360,0
|
|
20230707,155100,484188945,4360,4360,4360,4360,0
|
|
20230707,155000,484188945,4360,4360,4360,4360,0
|
|
20230707,154900,484188945,4360,4360,4360,4360,0
|
|
20230707,154800,484188945,4360,4360,4360,4360,0
|
|
20230707,154700,484188945,4360,4360,4360,4360,0
|
|
20230707,154600,484188945,4360,4360,4360,4360,0
|
|
20230707,154500,484188945,4360,4360,4360,4360,0
|
|
20230707,154400,484188945,4360,4360,4360,4360,0
|
|
20230707,154300,484188945,4360,4360,4360,4360,0
|
|
20230707,154200,484188945,4360,4360,4360,4360,0
|
|
20230707,154100,484188945,4360,4360,4360,4360,0
|
|
20230707,154000,484188945,4360,4360,4360,4360,15539
|
|
20230707,153900,484188945,4360,4360,4360,4360,0
|
|
20230707,153800,484188945,4360,4360,4360,4360,0
|
|
20230707,153700,484188945,4360,4360,4360,4360,0
|
|
20230707,153600,484188945,4360,4360,4360,4360,0
|
|
20230707,153500,484188945,4360,4360,4360,4360,0
|
|
20230707,153400,484188945,4360,4360,4360,4360,0
|
|
20230707,153300,484188945,4360,4360,4360,4360,0
|
|
20230707,153200,484188945,4360,4360,4360,4360,0
|
|
20230707,153100,484188945,4360,4360,4360,4360,0
|
|
20230707,153000,484188945,4360,4360,4360,4360,15539
|
|
20230707,152900,416438905,4365,4365,4365,4365,0
|
|
20230707,152800,416438905,4365,4365,4365,4365,0
|
|
20230707,152700,416438905,4365,4365,4365,4365,0
|
|
20230707,152600,416438905,4365,4365,4365,4365,0
|
|
20230707,152500,416438905,4365,4365,4365,4365,0
|
|
20230707,152400,416438905,4365,4365,4365,4365,0
|
|
20230707,152300,416438905,4365,4365,4365,4365,0
|
|
20230707,152200,416438905,4365,4365,4365,4365,0
|
|
20230707,152100,416438905,4365,4365,4365,4365,0
|
|
20230707,152000,416438905,4365,4365,4365,4365,0
|
|
20230707,151900,416438905,4365,4365,4365,4365,33
|
|
20230707,151800,416294860,4370,4365,4370,4365,704
|
|
20230707,151700,413218400,4370,4365,4370,4365,34
|
|
20230707,151600,413069930,4375,4365,4375,4365,92
|
|
20230707,151500,412667840,4375,4360,4375,4360,508
|
|
20230707,151400,410450315,4365,4370,4370,4360,60
|
|
20230707,151300,410188610,4375,4360,4375,4360,256
|
|
20230707,151200,409070070,4360,4365,4365,4360,437
|
|
20230707,151100,407162645,4365,4360,4365,4360,3
|
|
20230707,151000,407149560,4360,4355,4360,4355,39
|
|
20230707,150900,406979620,4360,4355,4360,4355,33
|
|
20230707,150800,406835835,4355,4355,4360,4355,518
|
|
20230707,150700,404579095,4355,4355,4355,4355,13
|
|
20230707,150600,404522480,4365,4365,4365,4365,0
|
|
20230707,150500,404522480,4365,4365,4365,4365,1
|
|
20230707,150400,404518115,4360,4355,4360,4355,22
|
|
20230707,150300,404422200,4355,4365,4365,4355,4
|
|
20230707,150200,404404770,4365,4365,4365,4365,35
|
|
20230707,150100,404251995,4365,4365,4365,4365,45
|
|
20230707,150000,404055570,4365,4350,4365,4350,498
|
|
20230707,145900,401886805,4350,4355,4355,4350,185
|
|
20230707,145800,401081165,4355,4355,4355,4355,14
|
|
20230707,145700,401020195,4355,4355,4355,4355,0
|
|
20230707,145600,401020195,4355,4350,4355,4350,178
|
|
20230707,145500,400245320,4355,4355,4355,4350,1538
|
|
20230707,145400,393547920,4370,4365,4375,4355,183
|
|
20230707,145300,392749030,4365,4365,4365,4365,1
|
|
20230707,145200,392744665,4370,4365,4370,4365,133
|
|
20230707,145100,392163865,4365,4355,4365,4355,378
|
|
20230707,145000,390513930,4355,4355,4375,4355,34
|
|
20230707,144900,390365665,4360,4360,4360,4355,52
|
|
20230707,144800,390138950,4355,4360,4360,4355,31
|
|
20230707,144700,390003940,4360,4355,4360,4355,6
|
|
20230707,144600,389977805,4355,4365,4375,4355,145
|
|
20230707,144500,389345585,4355,4355,4355,4355,0
|
|
20230707,144400,389345585,4355,4355,4355,4355,0
|
|
20230707,144300,389345585,4355,4355,4355,4355,1
|
|
20230707,144200,389341230,4375,4375,4375,4375,0
|
|
20230707,144100,389341230,4375,4375,4375,4375,0
|
|
20230707,144000,389341230,4375,4375,4375,4375,0
|
|
20230707,143900,389341230,4375,4365,4375,4355,58
|
|
20230707,143800,389088055,4370,4370,4370,4370,31
|
|
20230707,143700,388952585,4370,4370,4370,4370,0
|
|
20230707,143600,388952585,4370,4370,4370,4370,0
|
|
20230707,143500,388952585,4370,4370,4370,4370,0
|
|
20230707,143400,388952585,4370,4370,4370,4370,0
|
|
20230707,143300,388952585,4370,4370,4370,4370,0
|
|
20230707,143200,388952585,4370,4370,4370,4370,22
|
|
20230707,143100,388856445,4370,4370,4370,4370,1
|
|
20230707,143000,388852075,4345,4345,4345,4345,0
|
|
20230707,142900,388852075,4345,4345,4345,4345,12
|
|
20230707,142800,388799935,4370,4370,4370,4370,0
|
|
20230707,142700,388799935,4370,4370,4370,4370,0
|
|
20230707,142600,388799935,4370,4370,4370,4370,0
|
|
20230707,142500,388799935,4370,4370,4370,4370,0
|
|
20230707,142400,388799935,4370,4370,4370,4370,0
|
|
20230707,142300,388799935,4370,4370,4370,4370,0
|
|
20230707,142200,388799935,4370,4370,4370,4370,0
|
|
20230707,142100,388799935,4370,4370,4370,4370,2
|
|
20230707,142000,388791195,4370,4370,4370,4370,0
|
|
20230707,141900,388791195,4370,4370,4370,4370,2
|
|
20230707,141800,388782455,4370,4370,4370,4370,0
|
|
20230707,141700,388782455,4370,4370,4370,4370,42
|
|
20230707,141600,388598915,4375,4350,4375,4350,6300
|
|
20230707,141500,361040735,4350,4350,4350,4350,0
|
|
20230707,141400,361040735,4350,4350,4350,4350,0
|
|
20230707,141300,361040735,4350,4335,4350,4335,112
|
|
20230707,141200,360555200,4350,4350,4350,4350,0
|
|
20230707,141100,360555200,4350,4350,4350,4350,0
|
|
20230707,141000,360555200,4350,4340,4350,4335,8
|
|
20230707,140900,360520500,4335,4335,4335,4335,4
|
|
20230707,140800,360503160,4335,4335,4335,4335,18
|
|
20230707,140700,360425130,4355,4355,4355,4355,45
|
|
20230707,140600,360229155,4355,4350,4360,4345,270
|
|
20230707,140500,359053965,4350,4330,4350,4330,2000
|
|
20230707,140400,350355705,4325,4325,4325,4325,23
|
|
20230707,140300,350256230,4325,4335,4335,4320,636
|
|
20230707,140200,347506625,4330,4330,4330,4330,0
|
|
20230707,140100,347506625,4330,4330,4330,4330,0
|
|
20230707,140000,347506625,4330,4330,4330,4330,1
|
|
20230707,135900,347502295,4350,4350,4350,4350,0
|
|
20230707,135800,347502295,4350,4350,4350,4350,6
|
|
20230707,135700,347476195,4350,4350,4350,4350,0
|
|
20230707,135600,347476195,4350,4350,4350,4350,0
|
|
20230707,135500,347476195,4350,4350,4350,4350,0
|
|
20230707,135400,347476195,4350,4350,4350,4350,0
|
|
20230707,135300,347476195,4350,4350,4350,4350,0
|
|
20230707,135200,347476195,4350,4345,4350,4345,500
|
|
20230707,135100,345302370,4345,4330,4345,4330,12
|
|
20230707,135000,345250245,4345,4345,4345,4345,0
|
|
20230707,134900,345250245,4345,4345,4345,4345,3
|
|
20230707,134800,345237210,4345,4345,4345,4345,0
|
|
20230707,134700,345237210,4345,4345,4350,4345,15
|
|
20230707,134600,345172030,4320,4340,4340,4320,500
|
|
20230707,134500,343008555,4350,4345,4350,4345,5
|
|
20230707,134400,342986825,4325,4340,4340,4325,3233
|
|
20230707,134300,328984570,4355,4340,4355,4340,44
|
|
20230707,134200,328793595,4340,4355,4355,4340,583
|
|
20230707,134100,326262130,4355,4355,4355,4355,17
|
|
20230707,134000,326188095,4360,4345,4360,4340,486
|
|
20230707,133900,324077430,4360,4360,4360,4360,0
|
|
20230707,133800,324077430,4360,4360,4360,4360,1
|
|
20230707,133700,324073070,4355,4355,4360,4355,14
|
|
20230707,133600,324012095,4355,4355,4355,4355,193
|
|
20230707,133500,323171580,4360,4360,4360,4360,0
|
|
20230707,133400,323171580,4360,4360,4360,4360,0
|
|
20230707,133300,323171580,4360,4360,4360,4360,1
|
|
20230707,133200,323167220,4355,4355,4355,4355,0
|
|
20230707,133100,323167220,4355,4360,4360,4355,5
|
|
20230707,133000,323145440,4355,4350,4355,4350,6
|
|
20230707,132900,323119320,4355,4355,4355,4355,100
|
|
20230707,132800,322683820,4355,4355,4355,4355,50
|
|
20230707,132700,322466070,4355,4355,4370,4355,38
|
|
20230707,132600,322300475,4350,4350,4350,4345,8
|
|
20230707,132500,322265690,4340,4355,4355,4340,1058
|
|
20230707,132400,317666275,4365,4355,4365,4355,15
|
|
20230707,132300,317600940,4365,4355,4365,4355,387
|
|
20230707,132200,315915505,4355,4355,4355,4355,1
|
|
20230707,132100,315911150,4360,4360,4360,4360,43
|
|
20230707,132000,315723670,4370,4370,4370,4370,0
|
|
20230707,131900,315723670,4370,4370,4370,4370,0
|
|
20230707,131800,315723670,4370,4370,4370,4370,0
|
|
20230707,131700,315723670,4370,4350,4370,4350,50
|
|
20230707,131600,315506090,4350,4345,4370,4345,167
|
|
20230707,131500,314780055,4345,4340,4345,4340,51
|
|
20230707,131400,314558710,4345,4345,4345,4345,0
|
|
20230707,131300,314558710,4345,4345,4345,4345,0
|
|
20230707,131200,314558710,4345,4345,4345,4345,0
|
|
20230707,131100,314558710,4345,4345,4345,4345,118
|
|
20230707,131000,314046000,4345,4340,4345,4340,143
|
|
20230707,130900,313425375,4345,4345,4345,4345,17
|
|
20230707,130800,313351510,4345,4345,4345,4345,5
|
|
20230707,130700,313329785,4345,4340,4345,4340,3
|
|
20230707,130600,313316755,4340,4355,4355,4340,83
|
|
20230707,130500,312956465,4345,4350,4350,4345,1348
|
|
20230707,130400,307092865,4360,4355,4365,4355,605
|
|
20230707,130300,304457985,4365,4360,4365,4360,510
|
|
20230707,130200,302234375,4365,4365,4365,4365,2
|
|
20230707,130100,302225645,4370,4365,4370,4365,7
|
|
20230707,130000,302195085,4370,4370,4370,4365,22
|
|
20230707,125900,302098975,4370,4370,4370,4365,147
|
|
20230707,125800,301456620,4370,4370,4370,4370,0
|
|
20230707,125700,301456620,4370,4370,4370,4370,1
|
|
20230707,125600,301452250,4370,4370,4370,4370,0
|
|
20230707,125500,301452250,4370,4370,4370,4370,8
|
|
20230707,125400,301417290,4370,4370,4370,4370,0
|
|
20230707,125300,301417290,4370,4370,4370,4370,0
|
|
20230707,125200,301417290,4370,4370,4370,4370,2
|
|
20230707,125100,301408550,4370,4370,4370,4370,0
|
|
20230707,125000,301408550,4370,4370,4370,4370,0
|
|
20230707,124900,301408550,4370,4365,4370,4365,268
|
|
20230707,124800,300237445,4370,4365,4370,4360,86
|
|
20230707,124700,299862135,4370,4380,4380,4370,814
|
|
20230707,124600,296303900,4385,4390,4390,4375,529
|
|
20230707,124500,293984500,4390,4390,4390,4390,0
|
|
20230707,124400,293984500,4390,4390,4390,4390,0
|
|
20230707,124300,293984500,4390,4390,4390,4390,0
|
|
20230707,124200,293984500,4390,4390,4390,4390,0
|
|
20230707,124100,293984500,4390,4390,4390,4390,5
|
|
20230707,124000,293962550,4385,4385,4385,4385,0
|
|
20230707,123900,293962550,4385,4385,4385,4385,0
|
|
20230707,123800,293962550,4385,4385,4385,4385,0
|
|
20230707,123700,293962550,4385,4385,4385,4385,2
|
|
20230707,123600,293953780,4390,4390,4390,4390,0
|
|
20230707,123500,293953780,4390,4385,4390,4385,55
|
|
20230707,123400,293712355,4390,4390,4390,4390,0
|
|
20230707,123300,293712355,4390,4390,4390,4390,1
|
|
20230707,123200,293707965,4390,4385,4390,4385,332
|
|
20230707,123100,292250490,4385,4390,4390,4385,754
|
|
20230707,123000,288940450,4390,4390,4390,4390,0
|
|
20230707,122900,288940450,4390,4390,4390,4390,18
|
|
20230707,122800,288861430,4390,4390,4390,4390,1000
|
|
20230707,122700,284471430,4390,4390,4390,4390,20
|
|
20230707,122600,284383630,4390,4390,4390,4390,20
|
|
20230707,122500,284295830,4390,4380,4390,4380,4020
|
|
20230707,122400,266653060,4380,4380,4380,4375,80
|
|
20230707,122300,266302670,4375,4380,4380,4375,46
|
|
20230707,122200,266101195,4380,4380,4380,4380,0
|
|
20230707,122100,266101195,4380,4380,4380,4380,0
|
|
20230707,122000,266101195,4380,4380,4380,4380,6
|
|
20230707,121900,266074915,4380,4380,4380,4380,10
|
|
20230707,121800,266031115,4380,4380,4380,4380,9
|
|
20230707,121700,265991695,4380,4380,4380,4380,0
|
|
20230707,121600,265991695,4380,4380,4380,4380,0
|
|
20230707,121500,265991695,4380,4380,4380,4380,0
|
|
20230707,121400,265991695,4380,4380,4380,4380,1
|
|
20230707,121300,265987315,4380,4380,4380,4380,0
|
|
20230707,121200,265987315,4380,4380,4380,4380,0
|
|
20230707,121100,265987315,4380,4380,4380,4380,100
|
|
20230707,121000,265549315,4370,4370,4370,4370,0
|
|
20230707,120900,265549315,4370,4370,4370,4370,0
|
|
20230707,120800,265549315,4370,4370,4370,4370,0
|
|
20230707,120700,265549315,4370,4370,4370,4370,0
|
|
20230707,120600,265549315,4370,4380,4380,4370,353
|
|
20230707,120500,264004160,4380,4380,4380,4380,0
|
|
20230707,120400,264004160,4380,4380,4380,4380,1
|
|
20230707,120300,263999780,4375,4375,4375,4375,4
|
|
20230707,120200,263982280,4365,4365,4365,4365,0
|
|
20230707,120100,263982280,4365,4365,4365,4365,0
|
|
20230707,120000,263982280,4365,4365,4365,4365,0
|
|
20230707,115900,263982280,4365,4365,4365,4365,0
|
|
20230707,115800,263982280,4365,4365,4365,4365,0
|
|
20230707,115700,263982280,4365,4365,4365,4365,0
|
|
20230707,115600,263982280,4365,4365,4365,4365,0
|
|
20230707,115500,263982280,4365,4365,4365,4365,0
|
|
20230707,115400,263982280,4365,4365,4365,4365,0
|
|
20230707,115300,263982280,4365,4365,4365,4365,0
|
|
20230707,115200,263982280,4365,4365,4365,4365,0
|
|
20230707,115100,263982280,4365,4365,4365,4365,8
|
|
20230707,115000,263947360,4365,4365,4365,4365,22
|
|
20230707,114900,263851330,4365,4365,4365,4365,8
|
|
20230707,114800,263816410,4365,4375,4375,4365,259
|
|
20230707,114700,262684155,4380,4390,4390,4380,163
|
|
20230707,114600,261969690,4395,4395,4395,4395,0
|
|
20230707,114500,261969690,4395,4395,4395,4395,0
|
|
20230707,114400,261969690,4395,4395,4395,4395,0
|
|
20230707,114300,261969690,4395,4395,4395,4395,0
|
|
20230707,114200,261969690,4395,4395,4395,4395,0
|
|
20230707,114100,261969690,4395,4395,4395,4395,0
|
|
20230707,114000,261969690,4395,4395,4395,4395,0
|
|
20230707,113900,261969690,4395,4395,4395,4395,0
|
|
20230707,113800,261969690,4395,4395,4395,4395,0
|
|
20230707,113700,261969690,4395,4395,4395,4395,0
|
|
20230707,113600,261969690,4395,4395,4395,4395,0
|
|
20230707,113500,261969690,4395,4395,4395,4395,0
|
|
20230707,113400,261969690,4395,4395,4395,4395,0
|
|
20230707,113300,261969690,4395,4395,4395,4395,0
|
|
20230707,113200,261969690,4395,4395,4395,4395,0
|
|
20230707,113100,261969690,4395,4395,4395,4395,0
|
|
20230707,113000,261969690,4395,4395,4395,4395,0
|
|
20230707,112900,261969690,4395,4395,4395,4395,0
|
|
20230707,112800,261969690,4395,4395,4395,4395,0
|
|
20230707,112700,261969690,4395,4395,4395,4395,0
|
|
20230707,112600,261969690,4395,4395,4395,4395,0
|
|
20230707,112500,261969690,4395,4395,4395,4395,65
|
|
20230707,112400,261684015,4395,4395,4395,4395,939
|
|
20230707,112300,257557110,4395,4395,4395,4395,0
|
|
20230707,112200,257557110,4395,4395,4395,4395,0
|
|
20230707,112100,257557110,4395,4395,4395,4395,0
|
|
20230707,112000,257557110,4395,4395,4395,4395,0
|
|
20230707,111900,257557110,4395,4395,4395,4395,770
|
|
20230707,111800,254172960,4395,4395,4395,4395,1
|
|
20230707,111700,254168565,4390,4390,4390,4390,0
|
|
20230707,111600,254168565,4390,4390,4390,4390,20
|
|
20230707,111500,254080765,4395,4395,4395,4395,0
|
|
20230707,111400,254080765,4395,4395,4395,4395,0
|
|
20230707,111300,254080765,4395,4395,4395,4395,0
|
|
20230707,111200,254080765,4395,4395,4395,4395,1
|
|
20230707,111100,254076370,4375,4390,4395,4375,277
|
|
20230707,111000,252863270,4395,4395,4395,4395,0
|
|
20230707,110900,252863270,4395,4395,4395,4395,0
|
|
20230707,110800,252863270,4395,4395,4395,4395,5
|
|
20230707,110700,252841295,4395,4395,4395,4395,5
|
|
20230707,110600,252819320,4395,4395,4395,4395,0
|
|
20230707,110500,252819320,4395,4395,4395,4395,156
|
|
20230707,110400,252133700,4395,4395,4395,4395,544
|
|
20230707,110300,249742820,4395,4395,4395,4395,10
|
|
20230707,110200,249698870,4395,4395,4395,4395,1
|
|
20230707,110100,249694475,4390,4395,4395,4390,313
|
|
20230707,110000,248318870,4395,4395,4395,4395,0
|
|
20230707,105900,248318870,4395,4395,4395,4395,0
|
|
20230707,105800,248318870,4395,4395,4395,4395,0
|
|
20230707,105700,248318870,4395,4395,4395,4395,0
|
|
20230707,105600,248318870,4395,4395,4395,4395,0
|
|
20230707,105500,248318870,4395,4335,4395,4335,10739
|
|
20230707,105400,201411455,4335,4345,4345,4335,283
|
|
20230707,105300,200184640,4335,4330,4335,4330,2315
|
|
20230707,105200,190155615,4335,4335,4335,4335,0
|
|
20230707,105100,190155615,4335,4335,4335,4335,80
|
|
20230707,105000,189808815,4335,4345,4350,4335,144
|
|
20230707,104900,189182885,4340,4340,4340,4340,204
|
|
20230707,104800,188297525,4340,4340,4340,4340,0
|
|
20230707,104700,188297525,4340,4340,4340,4340,10
|
|
20230707,104600,188254125,4340,4340,4340,4340,0
|
|
20230707,104500,188254125,4340,4340,4340,4340,30
|
|
20230707,104400,188123925,4340,4340,4340,4330,708
|
|
20230707,104300,185058265,4340,4340,4340,4340,0
|
|
20230707,104200,185058265,4340,4340,4340,4340,210
|
|
20230707,104100,184146865,4340,4340,4340,4340,11
|
|
20230707,104000,184099125,4345,4345,4345,4345,0
|
|
20230707,103900,184099125,4345,4330,4345,4330,1098
|
|
20230707,103800,179343405,4350,4335,4350,4335,765
|
|
20230707,103700,176027115,4350,4350,4350,4350,4
|
|
20230707,103600,176009715,4350,4345,4350,4345,12
|
|
20230707,103500,175957540,4350,4350,4350,4350,0
|
|
20230707,103400,175957540,4350,4345,4350,4340,142
|
|
20230707,103300,175341245,4345,4345,4345,4345,6
|
|
20230707,103200,175315175,4350,4350,4350,4350,0
|
|
20230707,103100,175315175,4350,4335,4350,4335,305
|
|
20230707,103000,173992985,4350,4350,4350,4350,0
|
|
20230707,102900,173992985,4350,4350,4350,4350,0
|
|
20230707,102800,173992985,4350,4335,4350,4335,53
|
|
20230707,102700,173762860,4335,4340,4355,4335,99
|
|
20230707,102600,173333200,4340,4370,4370,4340,7
|
|
20230707,102500,173302790,4345,4355,4355,4345,435
|
|
20230707,102400,171410845,4350,4350,4350,4350,0
|
|
20230707,102300,171410845,4350,4355,4355,4350,1000
|
|
20230707,102200,167059025,4375,4375,4375,4375,0
|
|
20230707,102100,167059025,4375,4355,4380,4320,13398
|
|
20230707,102000,109116760,4355,4365,4365,4355,1000
|
|
20230707,101900,104754160,4365,4390,4390,4365,2
|
|
20230707,101800,104745405,4380,4380,4380,4380,1
|
|
20230707,101700,104741025,4385,4365,4385,4360,35
|
|
20230707,101600,104588280,4385,4385,4385,4385,9
|
|
20230707,101500,104548815,4385,4385,4385,4385,0
|
|
20230707,101400,104548815,4385,4380,4390,4380,45
|
|
20230707,101300,104351370,4390,4380,4390,4380,100
|
|
20230707,101200,103913330,4385,4385,4385,4385,0
|
|
20230707,101100,103913330,4385,4385,4385,4385,0
|
|
20230707,101000,103913330,4385,4390,4390,4385,90
|
|
20230707,100900,103518280,4390,4355,4390,4355,159
|
|
20230707,100800,102821830,4355,4345,4355,4335,857
|
|
20230707,100700,99096105,4350,4350,4350,4330,3051
|
|
20230707,100600,85871715,4350,4350,4355,4350,2189
|
|
20230707,100500,76349450,4355,4380,4380,4355,637
|
|
20230707,100400,73569640,4405,4385,4405,4380,125
|
|
20230707,100300,73020895,4360,4360,4360,4360,0
|
|
20230707,100200,73020895,4360,4360,4360,4360,0
|
|
20230707,100100,73020895,4360,4370,4370,4360,274
|
|
20230707,100000,71826190,4370,4375,4375,4370,277
|
|
20230707,095900,70615660,4405,4405,4405,4405,0
|
|
20230707,095800,70615660,4405,4380,4405,4375,716
|
|
20230707,095700,67467380,4410,4410,4410,4380,161
|
|
20230707,095600,66760735,4410,4410,4410,4410,5
|
|
20230707,095500,66738685,4430,4430,4430,4430,0
|
|
20230707,095400,66738685,4430,4430,4430,4430,0
|
|
20230707,095300,66738685,4430,4390,4430,4380,41
|
|
20230707,095200,66558855,4420,4420,4420,4420,0
|
|
20230707,095100,66558855,4420,4420,4420,4420,0
|
|
20230707,095000,66558855,4420,4410,4420,4380,171
|
|
20230707,094900,65806120,4435,4435,4435,4435,0
|
|
20230707,094800,65806120,4435,4435,4435,4435,597
|
|
20230707,094700,63158425,4445,4445,4445,4445,0
|
|
20230707,094600,63158425,4445,4440,4445,4440,2
|
|
20230707,094500,63149540,4405,4420,4420,4405,54
|
|
20230707,094400,62910905,4455,4455,4455,4455,0
|
|
20230707,094300,62910905,4455,4455,4455,4455,0
|
|
20230707,094200,62910905,4455,4455,4455,4455,0
|
|
20230707,094100,62910905,4455,4455,4455,4455,10
|
|
20230707,094000,62866355,4460,4460,4460,4460,0
|
|
20230707,093900,62866355,4460,4440,4460,4440,509
|
|
20230707,093800,60602965,4445,4445,4445,4445,126
|
|
20230707,093700,60042895,4440,4440,4440,4440,299
|
|
20230707,093600,58715335,4440,4440,4440,4440,0
|
|
20230707,093500,58715335,4440,4440,4440,4440,1
|
|
20230707,093400,58710895,4420,4420,4420,4420,0
|
|
20230707,093300,58710895,4420,4420,4420,4420,101
|
|
20230707,093200,58264475,4450,4450,4450,4450,0
|
|
20230707,093100,58264475,4450,4450,4450,4450,2
|
|
20230707,093000,58255575,4435,4440,4440,4435,64
|
|
20230707,092900,57971725,4455,4455,4455,4455,1
|
|
20230707,092800,57967270,4435,4435,4435,4435,51
|
|
20230707,092700,57741085,4435,4435,4435,4435,0
|
|
20230707,092600,57741085,4435,4435,4435,4435,10
|
|
20230707,092500,57696735,4435,4435,4435,4435,1
|
|
20230707,092400,57692300,4415,4415,4415,4415,454
|
|
20230707,092300,55687890,4410,4410,4410,4410,595
|
|
20230707,092200,53063940,4410,4415,4415,4410,57
|
|
20230707,092100,52812305,4420,4405,4420,4395,718
|
|
20230707,092000,49649770,4405,4415,4420,4400,807
|
|
20230707,091900,46096865,4420,4430,4430,4420,354
|
|
20230707,091800,44531405,4430,4430,4430,4430,2
|
|
20230707,091700,44522545,4455,4455,4455,4430,87
|
|
20230707,091600,44134985,4460,4460,4460,4460,0
|
|
20230707,091500,44134985,4460,4435,4460,4435,32
|
|
20230707,091400,43992790,4435,4435,4435,4435,81
|
|
20230707,091300,43633555,4435,4440,4440,4435,353
|
|
20230707,091200,42067970,4450,4470,4470,4440,753
|
|
20230707,091100,38716580,4450,4475,4475,4450,352
|
|
20230707,091000,37145110,4480,4480,4480,4480,104
|
|
20230707,090900,36679190,4475,4475,4475,4475,5
|
|
20230707,090800,36656815,4480,4480,4485,4475,283
|
|
20230707,090700,35388715,4480,4485,4485,4480,74
|
|
20230707,090600,35056895,4475,4475,4490,4475,1269
|
|
20230707,090500,29373115,4475,4475,4475,4470,39
|
|
20230707,090400,29198610,4435,4435,4435,4435,111
|
|
20230707,090300,28706325,4420,4445,4445,4420,203
|
|
20230707,090200,27804815,4425,4430,4485,4425,983
|
|
20230707,090100,23442860,4430,4390,4430,4375,3072
|
|
20230707,090000,9891195,4390,4375,4390,4375,2104
|