682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,201900,264718750,4195,4195,4195,4195,1116
|
|
20230713,201800,264718750,4195,4195,4195,4195,0
|
|
20230713,201700,264718750,4195,4195,4195,4195,0
|
|
20230713,201600,264718750,4195,4195,4195,4195,0
|
|
20230713,201500,264718750,4195,4195,4195,4195,0
|
|
20230713,201400,264718750,4195,4195,4195,4195,0
|
|
20230713,201300,264718750,4195,4195,4195,4195,0
|
|
20230713,201200,264718750,4195,4195,4195,4195,0
|
|
20230713,201100,264718750,4195,4195,4195,4195,0
|
|
20230713,201000,264718750,4195,4195,4195,4195,0
|
|
20230713,200900,264718750,4195,4195,4195,4195,0
|
|
20230713,200800,264718750,4195,4195,4195,4195,0
|
|
20230713,200700,264718750,4195,4195,4195,4195,0
|
|
20230713,200600,264718750,4195,4195,4195,4195,0
|
|
20230713,200500,264718750,4195,4195,4195,4195,0
|
|
20230713,200400,264718750,4195,4195,4195,4195,0
|
|
20230713,200300,264718750,4195,4195,4195,4195,0
|
|
20230713,200200,264718750,4195,4195,4195,4195,0
|
|
20230713,200100,264718750,4195,4195,4195,4195,0
|
|
20230713,200000,264718750,4195,4195,4195,4195,0
|
|
20230713,195900,264718750,4195,4195,4195,4195,0
|
|
20230713,195800,264718750,4195,4195,4195,4195,0
|
|
20230713,195700,264718750,4195,4195,4195,4195,0
|
|
20230713,195600,264718750,4195,4195,4195,4195,0
|
|
20230713,195500,264718750,4195,4195,4195,4195,0
|
|
20230713,195400,264718750,4195,4195,4195,4195,0
|
|
20230713,195300,264718750,4195,4195,4195,4195,0
|
|
20230713,195200,264718750,4195,4195,4195,4195,0
|
|
20230713,195100,264718750,4195,4195,4195,4195,0
|
|
20230713,195000,264718750,4195,4195,4195,4195,0
|
|
20230713,194900,264718750,4195,4195,4195,4195,1116
|
|
20230713,194800,264718750,4195,4195,4195,4195,0
|
|
20230713,194700,264718750,4195,4195,4195,4195,0
|
|
20230713,194600,264718750,4195,4195,4195,4195,0
|
|
20230713,194500,264718750,4195,4195,4195,4195,0
|
|
20230713,194400,264718750,4195,4195,4195,4195,0
|
|
20230713,194300,264718750,4195,4195,4195,4195,0
|
|
20230713,194200,264718750,4195,4195,4195,4195,0
|
|
20230713,194100,264718750,4195,4195,4195,4195,0
|
|
20230713,194000,264718750,4195,4195,4195,4195,0
|
|
20230713,193900,264718750,4195,4195,4195,4195,0
|
|
20230713,193800,264718750,4195,4195,4195,4195,0
|
|
20230713,193700,264718750,4195,4195,4195,4195,0
|
|
20230713,193600,264718750,4195,4195,4195,4195,0
|
|
20230713,193500,264718750,4195,4195,4195,4195,0
|
|
20230713,193400,264718750,4195,4195,4195,4195,0
|
|
20230713,193300,264718750,4195,4195,4195,4195,0
|
|
20230713,193200,264718750,4195,4195,4195,4195,0
|
|
20230713,193100,264718750,4195,4195,4195,4195,0
|
|
20230713,193000,264718750,4195,4195,4195,4195,0
|
|
20230713,192900,264718750,4195,4195,4195,4195,0
|
|
20230713,192800,264718750,4195,4195,4195,4195,0
|
|
20230713,192700,264718750,4195,4195,4195,4195,0
|
|
20230713,192600,264718750,4195,4195,4195,4195,0
|
|
20230713,192500,264718750,4195,4195,4195,4195,0
|
|
20230713,192400,264718750,4195,4195,4195,4195,0
|
|
20230713,192300,264718750,4195,4195,4195,4195,0
|
|
20230713,192200,264718750,4195,4195,4195,4195,0
|
|
20230713,192100,264718750,4195,4195,4195,4195,0
|
|
20230713,192000,264718750,4195,4195,4195,4195,0
|
|
20230713,191900,264718750,4195,4195,4195,4195,1116
|
|
20230713,191800,264718750,4195,4195,4195,4195,0
|
|
20230713,191700,264718750,4195,4195,4195,4195,0
|
|
20230713,191600,264718750,4195,4195,4195,4195,0
|
|
20230713,191500,264718750,4195,4195,4195,4195,0
|
|
20230713,191400,264718750,4195,4195,4195,4195,0
|
|
20230713,191300,264718750,4195,4195,4195,4195,0
|
|
20230713,191200,264718750,4195,4195,4195,4195,0
|
|
20230713,191100,264718750,4195,4195,4195,4195,0
|
|
20230713,191000,264718750,4195,4195,4195,4195,0
|
|
20230713,190900,264718750,4195,4195,4195,4195,0
|
|
20230713,190800,264718750,4195,4195,4195,4195,0
|
|
20230713,190700,264718750,4195,4195,4195,4195,0
|
|
20230713,190600,264718750,4195,4195,4195,4195,0
|
|
20230713,190500,264718750,4195,4195,4195,4195,0
|
|
20230713,190400,264718750,4195,4195,4195,4195,0
|
|
20230713,190300,264718750,4195,4195,4195,4195,0
|
|
20230713,190200,264718750,4195,4195,4195,4195,0
|
|
20230713,190100,264718750,4195,4195,4195,4195,0
|
|
20230713,190000,264718750,4195,4195,4195,4195,0
|
|
20230713,185900,264718750,4195,4195,4195,4195,0
|
|
20230713,185800,264718750,4195,4195,4195,4195,0
|
|
20230713,185700,264718750,4195,4195,4195,4195,0
|
|
20230713,185600,264718750,4195,4195,4195,4195,0
|
|
20230713,185500,264718750,4195,4195,4195,4195,0
|
|
20230713,185400,264718750,4195,4195,4195,4195,0
|
|
20230713,185300,264718750,4195,4195,4195,4195,0
|
|
20230713,185200,264718750,4195,4195,4195,4195,0
|
|
20230713,185100,264718750,4195,4195,4195,4195,0
|
|
20230713,185000,264718750,4195,4195,4195,4195,0
|
|
20230713,184900,264718750,4195,4195,4195,4195,1116
|
|
20230713,184800,264718750,4195,4195,4195,4195,0
|
|
20230713,184700,264718750,4195,4195,4195,4195,0
|
|
20230713,184600,264718750,4195,4195,4195,4195,0
|
|
20230713,184500,264718750,4195,4195,4195,4195,0
|
|
20230713,184400,264718750,4195,4195,4195,4195,0
|
|
20230713,184300,264718750,4195,4195,4195,4195,0
|
|
20230713,184200,264718750,4195,4195,4195,4195,0
|
|
20230713,184100,264718750,4195,4195,4195,4195,0
|
|
20230713,184000,264718750,4195,4195,4195,4195,0
|
|
20230713,183900,264718750,4195,4195,4195,4195,0
|
|
20230713,183800,264718750,4195,4195,4195,4195,0
|
|
20230713,183700,264718750,4195,4195,4195,4195,0
|
|
20230713,183600,264718750,4195,4195,4195,4195,0
|
|
20230713,183500,264718750,4195,4195,4195,4195,0
|
|
20230713,183400,264718750,4195,4195,4195,4195,0
|
|
20230713,183300,264718750,4195,4195,4195,4195,0
|
|
20230713,183200,264718750,4195,4195,4195,4195,0
|
|
20230713,183100,264718750,4195,4195,4195,4195,0
|
|
20230713,183000,264718750,4195,4195,4195,4195,0
|
|
20230713,182900,264718750,4195,4195,4195,4195,0
|
|
20230713,182800,264718750,4195,4195,4195,4195,0
|
|
20230713,182700,264718750,4195,4195,4195,4195,0
|
|
20230713,182600,264718750,4195,4195,4195,4195,0
|
|
20230713,182500,264718750,4195,4195,4195,4195,0
|
|
20230713,182400,264718750,4195,4195,4195,4195,0
|
|
20230713,182300,264718750,4195,4195,4195,4195,0
|
|
20230713,182200,264718750,4195,4195,4195,4195,0
|
|
20230713,182100,264718750,4195,4195,4195,4195,0
|
|
20230713,182000,264718750,4195,4195,4195,4195,0
|
|
20230713,181900,264718750,4195,4195,4195,4195,1116
|
|
20230713,181800,264718750,4195,4195,4195,4195,0
|
|
20230713,181700,264718750,4195,4195,4195,4195,0
|
|
20230713,181600,264718750,4195,4195,4195,4195,0
|
|
20230713,181500,264718750,4195,4195,4195,4195,0
|
|
20230713,181400,264718750,4195,4195,4195,4195,0
|
|
20230713,181300,264718750,4195,4195,4195,4195,0
|
|
20230713,181200,264718750,4195,4195,4195,4195,0
|
|
20230713,181100,264718750,4195,4195,4195,4195,0
|
|
20230713,181000,264718750,4195,4195,4195,4195,0
|
|
20230713,180900,264718750,4195,4195,4195,4195,0
|
|
20230713,180800,264718750,4195,4195,4195,4195,0
|
|
20230713,180700,264718750,4195,4195,4195,4195,0
|
|
20230713,180600,264718750,4195,4195,4195,4195,0
|
|
20230713,180500,264718750,4195,4195,4195,4195,0
|
|
20230713,180400,264718750,4195,4195,4195,4195,0
|
|
20230713,180300,264718750,4195,4195,4195,4195,0
|
|
20230713,180200,264718750,4195,4195,4195,4195,0
|
|
20230713,180100,264718750,4195,4195,4195,4195,0
|
|
20230713,180000,264718750,4195,4195,4195,4195,0
|
|
20230713,175900,264718750,4195,4195,4195,4195,0
|
|
20230713,175800,264718750,4195,4195,4195,4195,0
|
|
20230713,175700,264718750,4195,4195,4195,4195,0
|
|
20230713,175600,264718750,4195,4195,4195,4195,0
|
|
20230713,175500,264718750,4195,4195,4195,4195,0
|
|
20230713,175400,264718750,4195,4195,4195,4195,0
|
|
20230713,175300,264718750,4195,4195,4195,4195,0
|
|
20230713,175200,264718750,4195,4195,4195,4195,0
|
|
20230713,175100,264718750,4195,4195,4195,4195,0
|
|
20230713,175000,264718750,4195,4195,4195,4195,0
|
|
20230713,174900,264718750,4195,4195,4195,4195,1116
|
|
20230713,174800,264718750,4195,4195,4195,4195,0
|
|
20230713,174700,264718750,4195,4195,4195,4195,0
|
|
20230713,174600,264718750,4195,4195,4195,4195,0
|
|
20230713,174500,264718750,4195,4195,4195,4195,0
|
|
20230713,174400,264718750,4195,4195,4195,4195,0
|
|
20230713,174300,264718750,4195,4195,4195,4195,0
|
|
20230713,174200,264718750,4195,4195,4195,4195,0
|
|
20230713,174100,264718750,4195,4195,4195,4195,0
|
|
20230713,174000,264718750,4195,4195,4195,4195,0
|
|
20230713,173900,264718750,4195,4195,4195,4195,0
|
|
20230713,173800,264718750,4195,4195,4195,4195,0
|
|
20230713,173700,264718750,4195,4195,4195,4195,0
|
|
20230713,173600,264718750,4195,4195,4195,4195,0
|
|
20230713,173500,264718750,4195,4195,4195,4195,0
|
|
20230713,173400,264718750,4195,4195,4195,4195,0
|
|
20230713,173300,264718750,4195,4195,4195,4195,0
|
|
20230713,173200,264718750,4195,4195,4195,4195,0
|
|
20230713,173100,264718750,4195,4195,4195,4195,0
|
|
20230713,173000,264718750,4195,4195,4195,4195,0
|
|
20230713,172900,264718750,4195,4195,4195,4195,0
|
|
20230713,172800,264718750,4195,4195,4195,4195,0
|
|
20230713,172700,264718750,4195,4195,4195,4195,0
|
|
20230713,172600,264718750,4195,4195,4195,4195,0
|
|
20230713,172500,264718750,4195,4195,4195,4195,0
|
|
20230713,172400,264718750,4195,4195,4195,4195,0
|
|
20230713,172300,264718750,4195,4195,4195,4195,0
|
|
20230713,172200,264718750,4195,4195,4195,4195,0
|
|
20230713,172100,264718750,4195,4195,4195,4195,0
|
|
20230713,172000,264718750,4195,4195,4195,4195,0
|
|
20230713,171900,264718750,4195,4195,4195,4195,1116
|
|
20230713,171800,264718750,4195,4195,4195,4195,0
|
|
20230713,171700,264718750,4195,4195,4195,4195,0
|
|
20230713,171600,264718750,4195,4195,4195,4195,0
|
|
20230713,171500,264718750,4195,4195,4195,4195,0
|
|
20230713,171400,264718750,4195,4195,4195,4195,0
|
|
20230713,171300,264718750,4195,4195,4195,4195,0
|
|
20230713,171200,264718750,4195,4195,4195,4195,0
|
|
20230713,171100,264718750,4195,4195,4195,4195,0
|
|
20230713,171000,264718750,4195,4195,4195,4195,0
|
|
20230713,170900,264718750,4195,4195,4195,4195,0
|
|
20230713,170800,264718750,4195,4195,4195,4195,0
|
|
20230713,170700,264718750,4195,4195,4195,4195,0
|
|
20230713,170600,264718750,4195,4195,4195,4195,0
|
|
20230713,170500,264718750,4195,4195,4195,4195,0
|
|
20230713,170400,264718750,4195,4195,4195,4195,0
|
|
20230713,170300,264718750,4195,4195,4195,4195,0
|
|
20230713,170200,264718750,4195,4195,4195,4195,0
|
|
20230713,170100,264718750,4195,4195,4195,4195,0
|
|
20230713,170000,264718750,4195,4195,4195,4195,0
|
|
20230713,165900,264718750,4195,4195,4195,4195,0
|
|
20230713,165800,264718750,4195,4195,4195,4195,0
|
|
20230713,165700,264718750,4195,4195,4195,4195,0
|
|
20230713,165600,264718750,4195,4195,4195,4195,0
|
|
20230713,165500,264718750,4195,4195,4195,4195,0
|
|
20230713,165400,264718750,4195,4195,4195,4195,0
|
|
20230713,165300,264718750,4195,4195,4195,4195,0
|
|
20230713,165200,264718750,4195,4195,4195,4195,0
|
|
20230713,165100,264718750,4195,4195,4195,4195,0
|
|
20230713,165000,264718750,4195,4195,4195,4195,0
|
|
20230713,164900,264718750,4195,4195,4195,4195,1116
|
|
20230713,164800,264718750,4195,4195,4195,4195,0
|
|
20230713,164700,264718750,4195,4195,4195,4195,0
|
|
20230713,164600,264718750,4195,4195,4195,4195,0
|
|
20230713,164500,264718750,4195,4195,4195,4195,0
|
|
20230713,164400,264718750,4195,4195,4195,4195,0
|
|
20230713,164300,264718750,4195,4195,4195,4195,0
|
|
20230713,164200,264718750,4195,4195,4195,4195,0
|
|
20230713,164100,264718750,4195,4195,4195,4195,0
|
|
20230713,164000,264718750,4195,4195,4195,4195,0
|
|
20230713,163900,264718750,4195,4195,4195,4195,0
|
|
20230713,163800,264718750,4195,4195,4195,4195,0
|
|
20230713,163700,264718750,4195,4195,4195,4195,0
|
|
20230713,163600,264718750,4195,4195,4195,4195,0
|
|
20230713,163500,264718750,4195,4195,4195,4195,0
|
|
20230713,163400,264718750,4195,4195,4195,4195,0
|
|
20230713,163300,264718750,4195,4195,4195,4195,0
|
|
20230713,163200,264718750,4195,4195,4195,4195,0
|
|
20230713,163100,264718750,4195,4195,4195,4195,0
|
|
20230713,163000,264718750,4195,4195,4195,4195,0
|
|
20230713,162900,264718750,4195,4195,4195,4195,0
|
|
20230713,162800,264718750,4195,4195,4195,4195,0
|
|
20230713,162700,264718750,4195,4195,4195,4195,0
|
|
20230713,162600,264718750,4195,4195,4195,4195,0
|
|
20230713,162500,264718750,4195,4195,4195,4195,0
|
|
20230713,162400,264718750,4195,4195,4195,4195,0
|
|
20230713,162300,264718750,4195,4195,4195,4195,0
|
|
20230713,162200,264718750,4195,4195,4195,4195,0
|
|
20230713,162100,264718750,4195,4195,4195,4195,0
|
|
20230713,162000,264718750,4195,4195,4195,4195,0
|
|
20230713,161900,264718750,4195,4195,4195,4195,1116
|
|
20230713,161800,264718750,4195,4195,4195,4195,0
|
|
20230713,161700,264718750,4195,4195,4195,4195,0
|
|
20230713,161600,264718750,4195,4195,4195,4195,0
|
|
20230713,161500,264718750,4195,4195,4195,4195,0
|
|
20230713,161400,264718750,4195,4195,4195,4195,0
|
|
20230713,161300,264718750,4195,4195,4195,4195,0
|
|
20230713,161200,264718750,4195,4195,4195,4195,0
|
|
20230713,161100,264718750,4195,4195,4195,4195,0
|
|
20230713,161000,264718750,4195,4195,4195,4195,0
|
|
20230713,160900,264718750,4195,4195,4195,4195,0
|
|
20230713,160800,264718750,4195,4195,4195,4195,0
|
|
20230713,160700,264718750,4195,4195,4195,4195,0
|
|
20230713,160600,264718750,4195,4195,4195,4195,0
|
|
20230713,160500,264718750,4195,4195,4195,4195,0
|
|
20230713,160400,264718750,4195,4195,4195,4195,0
|
|
20230713,160300,264718750,4195,4195,4195,4195,0
|
|
20230713,160200,264718750,4195,4195,4195,4195,0
|
|
20230713,160100,264718750,4195,4195,4195,4195,0
|
|
20230713,160000,264718750,4195,4195,4195,4195,0
|
|
20230713,155900,264718750,4195,4195,4195,4195,0
|
|
20230713,155800,264718750,4195,4195,4195,4195,0
|
|
20230713,155700,264718750,4195,4195,4195,4195,0
|
|
20230713,155600,264718750,4195,4195,4195,4195,0
|
|
20230713,155500,264718750,4195,4195,4195,4195,0
|
|
20230713,155400,264718750,4195,4195,4195,4195,0
|
|
20230713,155300,264718750,4195,4195,4195,4195,0
|
|
20230713,155200,264718750,4195,4195,4195,4195,0
|
|
20230713,155100,264718750,4195,4195,4195,4195,0
|
|
20230713,155000,264718750,4195,4195,4195,4195,0
|
|
20230713,154900,264718750,4195,4195,4195,4195,1116
|
|
20230713,154800,264718750,4195,4195,4195,4195,0
|
|
20230713,154700,264718750,4195,4195,4195,4195,0
|
|
20230713,154600,264718750,4195,4195,4195,4195,0
|
|
20230713,154500,264718750,4195,4195,4195,4195,0
|
|
20230713,154400,264718750,4195,4195,4195,4195,0
|
|
20230713,154300,264718750,4195,4195,4195,4195,0
|
|
20230713,154200,264718750,4195,4195,4195,4195,0
|
|
20230713,154100,264718750,4195,4195,4195,4195,0
|
|
20230713,154000,264718750,4195,4195,4195,4195,0
|
|
20230713,153900,264718750,4195,4195,4195,4195,0
|
|
20230713,153800,264718750,4195,4195,4195,4195,0
|
|
20230713,153700,264718750,4195,4195,4195,4195,0
|
|
20230713,153600,264718750,4195,4195,4195,4195,0
|
|
20230713,153500,264718750,4195,4195,4195,4195,0
|
|
20230713,153400,264718750,4195,4195,4195,4195,0
|
|
20230713,153300,264718750,4195,4195,4195,4195,0
|
|
20230713,153200,264718750,4195,4195,4195,4195,0
|
|
20230713,153100,264718750,4195,4195,4195,4195,0
|
|
20230713,153000,264718750,4195,4195,4195,4195,1116
|
|
20230713,152900,260037130,4205,4205,4205,4205,0
|
|
20230713,152800,260037130,4205,4205,4205,4205,0
|
|
20230713,152700,260037130,4205,4205,4205,4205,0
|
|
20230713,152600,260037130,4205,4205,4205,4205,0
|
|
20230713,152500,260037130,4205,4205,4205,4205,0
|
|
20230713,152400,260037130,4205,4205,4205,4205,0
|
|
20230713,152300,260037130,4205,4205,4205,4205,0
|
|
20230713,152200,260037130,4205,4205,4205,4205,0
|
|
20230713,152100,260037130,4205,4205,4205,4205,0
|
|
20230713,152000,260037130,4205,4205,4205,4205,0
|
|
20230713,151900,260037130,4205,4195,4205,4195,12
|
|
20230713,151800,259986770,4195,4195,4195,4195,223
|
|
20230713,151700,259051285,4195,4195,4195,4195,1037
|
|
20230713,151600,254701070,4205,4205,4205,4205,95
|
|
20230713,151500,254301595,4200,4200,4200,4200,1129
|
|
20230713,151400,249559795,4205,4200,4205,4200,906
|
|
20230713,151300,245754215,4205,4200,4205,4200,11
|
|
20230713,151200,245708010,4205,4205,4210,4200,434
|
|
20230713,151100,243884675,4205,4205,4205,4205,0
|
|
20230713,151000,243884675,4205,4210,4210,4205,1349
|
|
20230713,150900,238207080,4230,4230,4230,4230,0
|
|
20230713,150800,238207080,4230,4230,4230,4230,51
|
|
20230713,150700,237991350,4215,4215,4215,4215,1
|
|
20230713,150600,237987135,4230,4230,4230,4230,0
|
|
20230713,150500,237987135,4230,4210,4230,4210,7
|
|
20230713,150400,237957625,4230,4230,4230,4230,0
|
|
20230713,150300,237957625,4230,4230,4230,4230,23
|
|
20230713,150200,237860335,4230,4210,4230,4210,12
|
|
20230713,150100,237809795,4230,4230,4230,4230,0
|
|
20230713,150000,237809795,4230,4230,4230,4230,0
|
|
20230713,145900,237809795,4230,4230,4230,4230,0
|
|
20230713,145800,237809795,4230,4230,4230,4230,0
|
|
20230713,145700,237809795,4230,4230,4230,4230,0
|
|
20230713,145600,237809795,4230,4230,4230,4230,0
|
|
20230713,145500,237809795,4230,4230,4230,4230,30
|
|
20230713,145400,237682895,4230,4220,4230,4220,51
|
|
20230713,145300,237467665,4230,4200,4230,4200,70
|
|
20230713,145200,237172785,4200,4200,4200,4200,0
|
|
20230713,145100,237172785,4200,4205,4205,4200,1261
|
|
20230713,145000,231875330,4230,4230,4230,4230,0
|
|
20230713,144900,231875330,4230,4230,4230,4230,0
|
|
20230713,144800,231875330,4230,4220,4230,4220,86
|
|
20230713,144700,231512250,4220,4220,4220,4205,23
|
|
20230713,144600,231415355,4220,4220,4220,4220,0
|
|
20230713,144500,231415355,4220,4220,4220,4220,1
|
|
20230713,144400,231411135,4205,4205,4205,4205,103
|
|
20230713,144300,230978020,4200,4200,4200,4200,360
|
|
20230713,144200,229466020,4205,4200,4205,4200,14
|
|
20230713,144100,229407205,4205,4205,4205,4205,704
|
|
20230713,144000,226446885,4205,4225,4225,4205,1745
|
|
20230713,143900,219081690,4230,4230,4230,4230,51
|
|
20230713,143800,218865960,4225,4225,4225,4225,26
|
|
20230713,143700,218756110,4225,4225,4225,4225,11
|
|
20230713,143600,218709635,4230,4230,4230,4230,89
|
|
20230713,143500,218333165,4225,4225,4225,4225,0
|
|
20230713,143400,218333165,4225,4230,4230,4225,175
|
|
20230713,143300,217593020,4230,4230,4230,4230,911
|
|
20230713,143200,213739490,4240,4230,4240,4230,28
|
|
20230713,143100,213620880,4240,4240,4240,4240,0
|
|
20230713,143000,213620880,4240,4240,4240,4240,1
|
|
20230713,142900,213616640,4230,4230,4230,4230,20
|
|
20230713,142800,213532040,4240,4240,4240,4240,0
|
|
20230713,142700,213532040,4240,4230,4240,4230,12
|
|
20230713,142600,213481270,4240,4240,4240,4240,0
|
|
20230713,142500,213481270,4240,4240,4240,4240,23
|
|
20230713,142400,213383750,4240,4240,4240,4240,177
|
|
20230713,142300,212633270,4240,4240,4240,4240,5
|
|
20230713,142200,212612070,4240,4230,4240,4230,23
|
|
20230713,142100,212514660,4240,4240,4240,4240,0
|
|
20230713,142000,212514660,4240,4240,4240,4240,17
|
|
20230713,141900,212442580,4240,4240,4240,4240,2
|
|
20230713,141800,212434100,4240,4230,4240,4230,162
|
|
20230713,141700,211748820,4240,4230,4240,4230,16
|
|
20230713,141600,211681090,4240,4240,4240,4240,0
|
|
20230713,141500,211681090,4240,4240,4240,4240,10
|
|
20230713,141400,211638690,4240,4240,4240,4240,1
|
|
20230713,141300,211634450,4230,4230,4230,4230,2200
|
|
20230713,141200,202328450,4240,4230,4240,4230,24
|
|
20230713,141100,202226830,4240,4240,4240,4240,2
|
|
20230713,141000,202218350,4240,4240,4240,4240,2
|
|
20230713,140900,202209870,4240,4240,4240,4240,13
|
|
20230713,140800,202154750,4240,4240,4240,4240,9
|
|
20230713,140700,202116590,4230,4230,4230,4230,11
|
|
20230713,140600,202070060,4240,4240,4240,4240,23
|
|
20230713,140500,201972540,4240,4240,4240,4240,30
|
|
20230713,140400,201845340,4240,4240,4240,4240,0
|
|
20230713,140300,201845340,4240,4240,4240,4240,1
|
|
20230713,140200,201841100,4230,4235,4235,4230,110
|
|
20230713,140100,201375395,4235,4235,4235,4235,127
|
|
20230713,140000,200837550,4235,4235,4235,4235,0
|
|
20230713,135900,200837550,4235,4235,4235,4235,120
|
|
20230713,135800,200329350,4235,4235,4235,4235,0
|
|
20230713,135700,200329350,4235,4230,4235,4230,13
|
|
20230713,135600,200274350,4235,4235,4235,4235,0
|
|
20230713,135500,200274350,4235,4240,4240,4235,14
|
|
20230713,135400,200215035,4250,4250,4250,4250,2
|
|
20230713,135300,200206535,4245,4245,4245,4245,300
|
|
20230713,135200,198933035,4240,4240,4255,4240,83
|
|
20230713,135100,198580065,4255,4255,4255,4255,0
|
|
20230713,135000,198580065,4255,4255,4255,4255,0
|
|
20230713,134900,198580065,4255,4255,4255,4255,0
|
|
20230713,134800,198580065,4255,4255,4255,4255,0
|
|
20230713,134700,198580065,4255,4255,4255,4235,15
|
|
20230713,134600,198516460,4255,4255,4255,4255,4
|
|
20230713,134500,198499440,4255,4255,4255,4255,14
|
|
20230713,134400,198439870,4255,4255,4255,4255,6
|
|
20230713,134300,198414340,4235,4235,4235,4235,0
|
|
20230713,134200,198414340,4235,4235,4235,4235,1
|
|
20230713,134100,198410105,4255,4255,4255,4255,0
|
|
20230713,134000,198410105,4255,4255,4255,4255,12
|
|
20230713,133900,198359045,4255,4245,4255,4245,204
|
|
20230713,133800,197492685,4230,4230,4230,4230,15
|
|
20230713,133700,197429235,4230,4230,4230,4230,11
|
|
20230713,133600,197382705,4240,4240,4240,4240,75
|
|
20230713,133500,197064705,4240,4235,4240,4235,493
|
|
20230713,133400,194974825,4235,4235,4235,4235,0
|
|
20230713,133300,194974825,4235,4235,4235,4235,18
|
|
20230713,133200,194898595,4225,4225,4225,4225,11
|
|
20230713,133100,194852120,4225,4225,4225,4225,0
|
|
20230713,133000,194852120,4225,4225,4225,4225,8
|
|
20230713,132900,194818320,4220,4220,4220,4220,0
|
|
20230713,132800,194818320,4220,4220,4220,4220,0
|
|
20230713,132700,194818320,4220,4220,4220,4220,11
|
|
20230713,132600,194771900,4220,4220,4220,4220,0
|
|
20230713,132500,194771900,4220,4220,4220,4220,0
|
|
20230713,132400,194771900,4220,4220,4220,4220,0
|
|
20230713,132300,194771900,4220,4220,4220,4220,50
|
|
20230713,132200,194560900,4205,4205,4205,4205,11
|
|
20230713,132100,194514645,4220,4220,4220,4220,0
|
|
20230713,132000,194514645,4220,4220,4220,4220,20
|
|
20230713,131900,194430245,4220,4220,4220,4220,195
|
|
20230713,131800,193607345,4220,4220,4220,4220,328
|
|
20230713,131700,192223185,4205,4205,4205,4205,24
|
|
20230713,131600,192122265,4220,4220,4220,4220,15
|
|
20230713,131500,192058965,4220,4220,4220,4220,0
|
|
20230713,131400,192058965,4220,4220,4220,4220,0
|
|
20230713,131300,192058965,4220,4220,4220,4220,0
|
|
20230713,131200,192058965,4220,4205,4220,4205,116
|
|
20230713,131100,191570040,4200,4200,4200,4200,0
|
|
20230713,131000,191570040,4200,4195,4200,4195,1925
|
|
20230713,130900,183485705,4200,4200,4200,4200,1000
|
|
20230713,130800,179285705,4200,4200,4200,4200,0
|
|
20230713,130700,179285705,4200,4190,4200,4190,12
|
|
20230713,130600,179235415,4200,4200,4200,4200,0
|
|
20230713,130500,179235415,4200,4200,4200,4200,1
|
|
20230713,130400,179231215,4190,4195,4195,4190,2500
|
|
20230713,130300,168749990,4200,4200,4200,4200,10
|
|
20230713,130200,168707990,4215,4200,4215,4200,12
|
|
20230713,130100,168657575,4200,4200,4200,4200,192
|
|
20230713,130000,167851175,4200,4205,4205,4200,308
|
|
20230713,125900,166557375,4215,4215,4215,4215,0
|
|
20230713,125800,166557375,4215,4215,4215,4215,1
|
|
20230713,125700,166553160,4200,4200,4200,4200,201
|
|
20230713,125600,165708960,4205,4205,4205,4205,25
|
|
20230713,125500,165603835,4205,4205,4205,4205,569
|
|
20230713,125400,163211190,4215,4215,4215,4215,0
|
|
20230713,125300,163211190,4215,4215,4215,4215,0
|
|
20230713,125200,163211190,4215,4200,4215,4200,12
|
|
20230713,125100,163160775,4215,4215,4215,4215,15
|
|
20230713,125000,163097550,4215,4215,4215,4215,26
|
|
20230713,124900,162987960,4215,4215,4215,4215,762
|
|
20230713,124800,159776130,4215,4215,4215,4215,0
|
|
20230713,124700,159776130,4215,4200,4215,4200,12
|
|
20230713,124600,159725715,4215,4215,4215,4215,2
|
|
20230713,124500,159717285,4215,4215,4215,4215,1
|
|
20230713,124400,159713070,4215,4210,4215,4200,59
|
|
20230713,124300,159465055,4210,4215,4215,4210,31
|
|
20230713,124200,159334440,4200,4200,4200,4195,121
|
|
20230713,124100,158826295,4200,4200,4200,4200,40
|
|
20230713,124000,158658295,4220,4200,4220,4200,12
|
|
20230713,123900,158607855,4220,4220,4220,4220,0
|
|
20230713,123800,158607855,4220,4220,4220,4220,1
|
|
20230713,123700,158603635,4205,4205,4205,4205,71
|
|
20230713,123600,158305080,4220,4220,4220,4220,0
|
|
20230713,123500,158305080,4220,4200,4220,4200,101
|
|
20230713,123400,157880860,4230,4230,4230,4230,0
|
|
20230713,123300,157880860,4230,4230,4230,4230,177
|
|
20230713,123200,157132150,4230,4210,4230,4190,3171
|
|
20230713,123100,143826215,4245,4245,4245,4245,0
|
|
20230713,123000,143826215,4245,4245,4245,4245,0
|
|
20230713,122900,143826215,4245,4220,4245,4195,1135
|
|
20230713,122800,139042515,4220,4225,4225,4220,51
|
|
20230713,122700,138827100,4225,4225,4225,4225,11
|
|
20230713,122600,138780625,4240,4240,4240,4240,0
|
|
20230713,122500,138780625,4240,4240,4240,4240,49
|
|
20230713,122400,138572865,4245,4245,4245,4245,0
|
|
20230713,122300,138572865,4245,4245,4245,4245,1
|
|
20230713,122200,138568620,4225,4225,4225,4225,311
|
|
20230713,122100,137254645,4250,4250,4250,4250,0
|
|
20230713,122000,137254645,4250,4250,4250,4250,0
|
|
20230713,121900,137254645,4250,4250,4250,4250,0
|
|
20230713,121800,137254645,4250,4250,4250,4250,2
|
|
20230713,121700,137246145,4250,4225,4250,4225,12
|
|
20230713,121600,137195420,4225,4225,4225,4225,143
|
|
20230713,121500,136591245,4225,4235,4235,4225,500
|
|
20230713,121400,134477930,4250,4235,4250,4230,1110
|
|
20230713,121300,129778250,4250,4250,4250,4250,236
|
|
20230713,121200,128775250,4250,4235,4250,4235,12
|
|
20230713,121100,128724415,4255,4255,4255,4255,0
|
|
20230713,121000,128724415,4255,4255,4255,4255,8
|
|
20230713,120900,128690375,4265,4265,4265,4265,0
|
|
20230713,120800,128690375,4265,4265,4265,4265,0
|
|
20230713,120700,128690375,4265,4265,4265,4265,0
|
|
20230713,120600,128690375,4265,4235,4265,4235,100
|
|
20230713,120500,128266545,4265,4265,4265,4265,2
|
|
20230713,120400,128258015,4270,4270,4270,4270,0
|
|
20230713,120300,128258015,4270,4270,4270,4270,0
|
|
20230713,120200,128258015,4270,4270,4270,4270,30
|
|
20230713,120100,128129915,4275,4270,4275,4270,50
|
|
20230713,120000,127916215,4285,4285,4285,4285,0
|
|
20230713,115900,127916215,4285,4260,4285,4260,330
|
|
20230713,115800,126510365,4260,4250,4260,4240,280
|
|
20230713,115700,125322030,4250,4250,4250,4250,11
|
|
20230713,115600,125275280,4270,4265,4270,4265,183
|
|
20230713,115500,124494295,4275,4275,4275,4275,0
|
|
20230713,115400,124494295,4275,4250,4285,4250,88
|
|
20230713,115300,124120185,4250,4245,4250,4245,638
|
|
20230713,115200,121411375,4230,4230,4230,4230,11
|
|
20230713,115100,121364845,4235,4235,4235,4235,0
|
|
20230713,115000,121364845,4235,4245,4250,4235,284
|
|
20230713,114900,120159745,4245,4235,4245,4235,47
|
|
20230713,114800,119960640,4240,4240,4245,4240,462
|
|
20230713,114700,118000810,4230,4235,4240,4230,1925
|
|
20230713,114600,109853595,4240,4240,4240,4235,476
|
|
20230713,114500,107837680,4240,4240,4245,4240,721
|
|
20230713,114400,104780610,4240,4245,4250,4240,568
|
|
20230713,114300,102370245,4250,4260,4260,4250,2198
|
|
20230713,114200,93020080,4260,4260,4260,4260,281
|
|
20230713,114100,91823020,4265,4265,4265,4265,200
|
|
20230713,114000,90970020,4275,4275,4275,4275,0
|
|
20230713,113900,90970020,4275,4275,4275,4275,0
|
|
20230713,113800,90970020,4275,4275,4275,4275,1
|
|
20230713,113700,90965745,4265,4270,4270,4265,101
|
|
20230713,113600,90534975,4270,4270,4270,4270,2
|
|
20230713,113500,90526435,4275,4275,4275,4275,0
|
|
20230713,113400,90526435,4275,4275,4275,4265,19
|
|
20230713,113300,90445225,4275,4275,4275,4275,0
|
|
20230713,113200,90445225,4275,4265,4275,4265,12
|
|
20230713,113100,90394035,4275,4275,4275,4275,2
|
|
20230713,113000,90385485,4275,4275,4275,4275,0
|
|
20230713,112900,90385485,4275,4275,4275,4275,0
|
|
20230713,112800,90385485,4275,4275,4275,4275,1
|
|
20230713,112700,90381210,4265,4265,4265,4265,11
|
|
20230713,112600,90334295,4275,4275,4275,4275,0
|
|
20230713,112500,90334295,4275,4275,4275,4275,0
|
|
20230713,112400,90334295,4275,4275,4275,4275,0
|
|
20230713,112300,90334295,4275,4265,4275,4265,87
|
|
20230713,112200,89963230,4280,4270,4280,4270,130
|
|
20230713,112100,89408095,4280,4275,4280,4275,28
|
|
20230713,112000,89288390,4280,4280,4280,4280,1
|
|
20230713,111900,89284110,4280,4280,4280,4280,0
|
|
20230713,111800,89284110,4280,4280,4280,4280,0
|
|
20230713,111700,89284110,4280,4270,4280,4270,22
|
|
20230713,111600,89190060,4280,4280,4280,4280,1
|
|
20230713,111500,89185780,4270,4270,4270,4270,0
|
|
20230713,111400,89185780,4270,4270,4270,4270,1
|
|
20230713,111300,89181510,4270,4270,4270,4270,0
|
|
20230713,111200,89181510,4270,4270,4270,4270,11
|
|
20230713,111100,89134540,4280,4280,4280,4280,0
|
|
20230713,111000,89134540,4280,4280,4280,4280,0
|
|
20230713,110900,89134540,4280,4280,4280,4280,0
|
|
20230713,110800,89134540,4280,4280,4280,4280,0
|
|
20230713,110700,89134540,4280,4270,4280,4270,12
|
|
20230713,110600,89083290,4280,4275,4280,4275,9
|
|
20230713,110500,89044775,4270,4270,4270,4270,1
|
|
20230713,110400,89040505,4280,4280,4280,4270,33
|
|
20230713,110300,88899310,4280,4280,4280,4280,0
|
|
20230713,110200,88899310,4280,4285,4290,4280,305
|
|
20230713,110100,87593885,4290,4290,4290,4290,349
|
|
20230713,110000,86096675,4295,4280,4295,4275,18
|
|
20230713,105900,86019625,4280,4280,4280,4280,1
|
|
20230713,105800,86015345,4295,4285,4295,4285,465
|
|
20230713,105700,84018240,4295,4290,4295,4290,100
|
|
20230713,105600,83588965,4295,4295,4295,4295,0
|
|
20230713,105500,83588965,4295,4295,4295,4295,0
|
|
20230713,105400,83588965,4295,4295,4295,4295,0
|
|
20230713,105300,83588965,4295,4295,4295,4295,0
|
|
20230713,105200,83588965,4295,4290,4295,4290,220
|
|
20230713,105100,82644185,4295,4295,4295,4295,0
|
|
20230713,105000,82644185,4295,4295,4295,4295,0
|
|
20230713,104900,82644185,4295,4295,4295,4295,0
|
|
20230713,104800,82644185,4295,4295,4295,4295,10
|
|
20230713,104700,82601235,4295,4295,4295,4295,0
|
|
20230713,104600,82601235,4295,4280,4295,4280,420
|
|
20230713,104500,80798460,4285,4285,4285,4285,46
|
|
20230713,104400,80601350,4285,4285,4285,4285,0
|
|
20230713,104300,80601350,4285,4285,4285,4285,0
|
|
20230713,104200,80601350,4285,4270,4285,4270,13
|
|
20230713,104100,80545765,4290,4290,4290,4290,0
|
|
20230713,104000,80545765,4290,4290,4290,4290,0
|
|
20230713,103900,80545765,4290,4290,4290,4290,0
|
|
20230713,103800,80545765,4290,4285,4290,4285,6
|
|
20230713,103700,80520050,4270,4285,4285,4270,168
|
|
20230713,103600,79800590,4290,4290,4290,4290,1
|
|
20230713,103500,79796300,4280,4280,4280,4280,0
|
|
20230713,103400,79796300,4280,4280,4280,4280,0
|
|
20230713,103300,79796300,4280,4280,4280,4280,0
|
|
20230713,103200,79796300,4280,4280,4280,4280,9
|
|
20230713,103100,79757780,4290,4290,4290,4290,0
|
|
20230713,103000,79757780,4290,4290,4290,4290,10
|
|
20230713,102900,79714880,4290,4290,4290,4290,1
|
|
20230713,102800,79710590,4285,4285,4285,4285,784
|
|
20230713,102700,76351150,4285,4285,4285,4285,725
|
|
20230713,102600,73244525,4295,4295,4295,4295,0
|
|
20230713,102500,73244525,4295,4295,4295,4295,1
|
|
20230713,102400,73240230,4285,4285,4285,4285,0
|
|
20230713,102300,73240230,4285,4285,4285,4285,0
|
|
20230713,102200,73240230,4285,4285,4285,4285,11
|
|
20230713,102100,73193095,4295,4290,4295,4290,25
|
|
20230713,102000,73085775,4295,4285,4295,4285,254
|
|
20230713,101900,71995060,4280,4280,4280,4280,0
|
|
20230713,101800,71995060,4280,4280,4280,4280,0
|
|
20230713,101700,71995060,4280,4280,4280,4280,11
|
|
20230713,101600,71947980,4290,4290,4290,4290,1
|
|
20230713,101500,71943690,4290,4290,4290,4290,194
|
|
20230713,101400,71111430,4290,4290,4290,4290,0
|
|
20230713,101300,71111430,4290,4290,4290,4290,4
|
|
20230713,101200,71094270,4290,4280,4290,4280,1065
|
|
20230713,101100,66528610,4285,4280,4285,4280,469
|
|
20230713,101000,64521280,4280,4280,4280,4280,1
|
|
20230713,100900,64517000,4285,4280,4285,4280,5
|
|
20230713,100800,64495595,4265,4265,4265,4265,0
|
|
20230713,100700,64495595,4265,4285,4285,4265,677
|
|
20230713,100600,61606505,4285,4265,4285,4265,51
|
|
20230713,100500,61388250,4270,4270,4270,4270,3
|
|
20230713,100400,61375440,4270,4270,4270,4270,151
|
|
20230713,100300,60730670,4275,4275,4275,4275,50
|
|
20230713,100200,60516920,4275,4275,4275,4275,11
|
|
20230713,100100,60469895,4290,4285,4290,4285,36
|
|
20230713,100000,60315460,4290,4290,4290,4290,0
|
|
20230713,095900,60315460,4290,4290,4290,4290,10
|
|
20230713,095800,60272560,4290,4285,4290,4285,3
|
|
20230713,095700,60259700,4275,4280,4280,4275,31
|
|
20230713,095600,60127165,4285,4285,4285,4285,35
|
|
20230713,095500,59977190,4290,4290,4290,4290,10
|
|
20230713,095400,59934290,4290,4290,4290,4290,404
|
|
20230713,095300,58201130,4290,4290,4290,4290,0
|
|
20230713,095200,58201130,4290,4290,4290,4290,11
|
|
20230713,095100,58153940,4290,4290,4290,4290,5
|
|
20230713,095000,58132490,4290,4290,4290,4290,17
|
|
20230713,094900,58059560,4290,4290,4290,4290,80
|
|
20230713,094800,57716360,4285,4285,4285,4285,0
|
|
20230713,094700,57716360,4285,4285,4285,4285,11
|
|
20230713,094600,57669225,4285,4285,4285,4285,18
|
|
20230713,094500,57592095,4285,4290,4290,4285,158
|
|
20230713,094400,56914365,4290,4290,4290,4290,1
|
|
20230713,094300,56910075,4285,4285,4285,4285,10
|
|
20230713,094200,56867225,4285,4275,4285,4275,20
|
|
20230713,094100,56781635,4295,4295,4295,4295,0
|
|
20230713,094000,56781635,4295,4295,4295,4295,0
|
|
20230713,093900,56781635,4295,4295,4295,4295,0
|
|
20230713,093800,56781635,4295,4295,4295,4295,0
|
|
20230713,093700,56781635,4295,4275,4295,4275,13
|
|
20230713,093600,56726025,4290,4290,4295,4290,92
|
|
20230713,093500,56330900,4295,4295,4295,4295,40
|
|
20230713,093400,56159100,4295,4295,4295,4295,2
|
|
20230713,093300,56150510,4295,4295,4295,4295,21
|
|
20230713,093200,56060315,4275,4295,4295,4275,12
|
|
20230713,093100,56008995,4295,4295,4295,4295,24
|
|
20230713,093000,55905915,4290,4285,4290,4285,350
|
|
20230713,092900,54404460,4290,4290,4290,4290,25
|
|
20230713,092800,54297210,4290,4275,4290,4275,158
|
|
20230713,092700,53621745,4295,4290,4295,4290,96
|
|
20230713,092600,53209765,4295,4295,4295,4295,280
|
|
20230713,092500,52007165,4300,4300,4300,4300,87
|
|
20230713,092400,51633065,4300,4300,4300,4300,0
|
|
20230713,092300,51633065,4300,4300,4300,4300,0
|
|
20230713,092200,51633065,4300,4300,4300,4300,6
|
|
20230713,092100,51607265,4300,4300,4300,4300,1
|
|
20230713,092000,51602965,4275,4275,4275,4275,300
|
|
20230713,091900,50320465,4300,4300,4300,4300,1
|
|
20230713,091800,50316165,4280,4300,4305,4280,1601
|
|
20230713,091700,43453990,4310,4310,4310,4310,2
|
|
20230713,091600,43445370,4315,4315,4315,4315,20
|
|
20230713,091500,43359070,4315,4290,4315,4290,11
|
|
20230713,091400,43311795,4315,4315,4315,4315,0
|
|
20230713,091300,43311795,4315,4310,4315,4310,4
|
|
20230713,091200,43294550,4290,4320,4320,4290,85
|
|
20230713,091100,42927980,4320,4320,4320,4320,0
|
|
20230713,091000,42927980,4320,4320,4320,4320,12
|
|
20230713,090900,42876140,4290,4290,4290,4290,9
|
|
20230713,090800,42837530,4290,4300,4330,4285,650
|
|
20230713,090700,40042860,4300,4305,4330,4300,304
|
|
20230713,090600,38734140,4300,4320,4320,4300,414
|
|
20230713,090500,36950200,4320,4335,4345,4320,211
|
|
20230713,090400,36034180,4335,4335,4335,4325,3019
|
|
20230713,090300,22961485,4335,4350,4350,4335,1210
|
|
20230713,090200,17711970,4350,4355,4355,4350,507
|
|
20230713,090100,15506485,4360,4370,4375,4360,766
|
|
20230713,090000,12161710,4370,4370,4370,4370,2783
|