681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,201800,377622395,4115,4115,4115,4115,3385
|
|
20230714,201700,377622395,4115,4115,4115,4115,0
|
|
20230714,201600,377622395,4115,4115,4115,4115,0
|
|
20230714,201500,377622395,4115,4115,4115,4115,0
|
|
20230714,201400,377622395,4115,4115,4115,4115,0
|
|
20230714,201300,377622395,4115,4115,4115,4115,0
|
|
20230714,201200,377622395,4115,4115,4115,4115,0
|
|
20230714,201100,377622395,4115,4115,4115,4115,0
|
|
20230714,201000,377622395,4115,4115,4115,4115,0
|
|
20230714,200900,377622395,4115,4115,4115,4115,0
|
|
20230714,200800,377622395,4115,4115,4115,4115,0
|
|
20230714,200700,377622395,4115,4115,4115,4115,0
|
|
20230714,200600,377622395,4115,4115,4115,4115,0
|
|
20230714,200500,377622395,4115,4115,4115,4115,0
|
|
20230714,200400,377622395,4115,4115,4115,4115,0
|
|
20230714,200300,377622395,4115,4115,4115,4115,0
|
|
20230714,200200,377622395,4115,4115,4115,4115,0
|
|
20230714,200100,377622395,4115,4115,4115,4115,0
|
|
20230714,200000,377622395,4115,4115,4115,4115,0
|
|
20230714,195900,377622395,4115,4115,4115,4115,0
|
|
20230714,195800,377622395,4115,4115,4115,4115,0
|
|
20230714,195700,377622395,4115,4115,4115,4115,0
|
|
20230714,195600,377622395,4115,4115,4115,4115,0
|
|
20230714,195500,377622395,4115,4115,4115,4115,0
|
|
20230714,195400,377622395,4115,4115,4115,4115,0
|
|
20230714,195300,377622395,4115,4115,4115,4115,0
|
|
20230714,195200,377622395,4115,4115,4115,4115,0
|
|
20230714,195100,377622395,4115,4115,4115,4115,0
|
|
20230714,195000,377622395,4115,4115,4115,4115,0
|
|
20230714,194900,377622395,4115,4115,4115,4115,0
|
|
20230714,194800,377622395,4115,4115,4115,4115,3385
|
|
20230714,194700,377622395,4115,4115,4115,4115,0
|
|
20230714,194600,377622395,4115,4115,4115,4115,0
|
|
20230714,194500,377622395,4115,4115,4115,4115,0
|
|
20230714,194400,377622395,4115,4115,4115,4115,0
|
|
20230714,194300,377622395,4115,4115,4115,4115,0
|
|
20230714,194200,377622395,4115,4115,4115,4115,0
|
|
20230714,194100,377622395,4115,4115,4115,4115,0
|
|
20230714,194000,377622395,4115,4115,4115,4115,0
|
|
20230714,193900,377622395,4115,4115,4115,4115,0
|
|
20230714,193800,377622395,4115,4115,4115,4115,0
|
|
20230714,193700,377622395,4115,4115,4115,4115,0
|
|
20230714,193600,377622395,4115,4115,4115,4115,0
|
|
20230714,193500,377622395,4115,4115,4115,4115,0
|
|
20230714,193400,377622395,4115,4115,4115,4115,0
|
|
20230714,193300,377622395,4115,4115,4115,4115,0
|
|
20230714,193200,377622395,4115,4115,4115,4115,0
|
|
20230714,193100,377622395,4115,4115,4115,4115,0
|
|
20230714,193000,377622395,4115,4115,4115,4115,0
|
|
20230714,192900,377622395,4115,4115,4115,4115,0
|
|
20230714,192800,377622395,4115,4115,4115,4115,0
|
|
20230714,192700,377622395,4115,4115,4115,4115,0
|
|
20230714,192600,377622395,4115,4115,4115,4115,0
|
|
20230714,192500,377622395,4115,4115,4115,4115,0
|
|
20230714,192400,377622395,4115,4115,4115,4115,0
|
|
20230714,192300,377622395,4115,4115,4115,4115,0
|
|
20230714,192200,377622395,4115,4115,4115,4115,0
|
|
20230714,192100,377622395,4115,4115,4115,4115,0
|
|
20230714,192000,377622395,4115,4115,4115,4115,0
|
|
20230714,191900,377622395,4115,4115,4115,4115,0
|
|
20230714,191800,377622395,4115,4115,4115,4115,3385
|
|
20230714,191700,377622395,4115,4115,4115,4115,0
|
|
20230714,191600,377622395,4115,4115,4115,4115,0
|
|
20230714,191500,377622395,4115,4115,4115,4115,0
|
|
20230714,191400,377622395,4115,4115,4115,4115,0
|
|
20230714,191300,377622395,4115,4115,4115,4115,0
|
|
20230714,191200,377622395,4115,4115,4115,4115,0
|
|
20230714,191100,377622395,4115,4115,4115,4115,0
|
|
20230714,191000,377622395,4115,4115,4115,4115,0
|
|
20230714,190900,377622395,4115,4115,4115,4115,0
|
|
20230714,190800,377622395,4115,4115,4115,4115,0
|
|
20230714,190700,377622395,4115,4115,4115,4115,0
|
|
20230714,190600,377622395,4115,4115,4115,4115,0
|
|
20230714,190500,377622395,4115,4115,4115,4115,0
|
|
20230714,190400,377622395,4115,4115,4115,4115,0
|
|
20230714,190300,377622395,4115,4115,4115,4115,0
|
|
20230714,190200,377622395,4115,4115,4115,4115,0
|
|
20230714,190100,377622395,4115,4115,4115,4115,0
|
|
20230714,190000,377622395,4115,4115,4115,4115,0
|
|
20230714,185900,377622395,4115,4115,4115,4115,0
|
|
20230714,185800,377622395,4115,4115,4115,4115,0
|
|
20230714,185700,377622395,4115,4115,4115,4115,0
|
|
20230714,185600,377622395,4115,4115,4115,4115,0
|
|
20230714,185500,377622395,4115,4115,4115,4115,0
|
|
20230714,185400,377622395,4115,4115,4115,4115,0
|
|
20230714,185300,377622395,4115,4115,4115,4115,0
|
|
20230714,185200,377622395,4115,4115,4115,4115,0
|
|
20230714,185100,377622395,4115,4115,4115,4115,0
|
|
20230714,185000,377622395,4115,4115,4115,4115,0
|
|
20230714,184900,377622395,4115,4115,4115,4115,0
|
|
20230714,184800,377622395,4115,4115,4115,4115,3385
|
|
20230714,184700,377622395,4115,4115,4115,4115,0
|
|
20230714,184600,377622395,4115,4115,4115,4115,0
|
|
20230714,184500,377622395,4115,4115,4115,4115,0
|
|
20230714,184400,377622395,4115,4115,4115,4115,0
|
|
20230714,184300,377622395,4115,4115,4115,4115,0
|
|
20230714,184200,377622395,4115,4115,4115,4115,0
|
|
20230714,184100,377622395,4115,4115,4115,4115,0
|
|
20230714,184000,377622395,4115,4115,4115,4115,0
|
|
20230714,183900,377622395,4115,4115,4115,4115,0
|
|
20230714,183800,377622395,4115,4115,4115,4115,0
|
|
20230714,183700,377622395,4115,4115,4115,4115,0
|
|
20230714,183600,377622395,4115,4115,4115,4115,0
|
|
20230714,183500,377622395,4115,4115,4115,4115,0
|
|
20230714,183400,377622395,4115,4115,4115,4115,0
|
|
20230714,183300,377622395,4115,4115,4115,4115,0
|
|
20230714,183200,377622395,4115,4115,4115,4115,0
|
|
20230714,183100,377622395,4115,4115,4115,4115,0
|
|
20230714,183000,377622395,4115,4115,4115,4115,0
|
|
20230714,182900,377622395,4115,4115,4115,4115,0
|
|
20230714,182800,377622395,4115,4115,4115,4115,0
|
|
20230714,182700,377622395,4115,4115,4115,4115,0
|
|
20230714,182600,377622395,4115,4115,4115,4115,0
|
|
20230714,182500,377622395,4115,4115,4115,4115,0
|
|
20230714,182400,377622395,4115,4115,4115,4115,0
|
|
20230714,182300,377622395,4115,4115,4115,4115,0
|
|
20230714,182200,377622395,4115,4115,4115,4115,0
|
|
20230714,182100,377622395,4115,4115,4115,4115,0
|
|
20230714,182000,377622395,4115,4115,4115,4115,0
|
|
20230714,181900,377622395,4115,4115,4115,4115,0
|
|
20230714,181800,377622395,4115,4115,4115,4115,3385
|
|
20230714,181700,377622395,4115,4115,4115,4115,0
|
|
20230714,181600,377622395,4115,4115,4115,4115,0
|
|
20230714,181500,377622395,4115,4115,4115,4115,0
|
|
20230714,181400,377622395,4115,4115,4115,4115,0
|
|
20230714,181300,377622395,4115,4115,4115,4115,0
|
|
20230714,181200,377622395,4115,4115,4115,4115,0
|
|
20230714,181100,377622395,4115,4115,4115,4115,0
|
|
20230714,181000,377622395,4115,4115,4115,4115,0
|
|
20230714,180900,377622395,4115,4115,4115,4115,0
|
|
20230714,180800,377622395,4115,4115,4115,4115,0
|
|
20230714,180700,377622395,4115,4115,4115,4115,0
|
|
20230714,180600,377622395,4115,4115,4115,4115,0
|
|
20230714,180500,377622395,4115,4115,4115,4115,0
|
|
20230714,180400,377622395,4115,4115,4115,4115,0
|
|
20230714,180300,377622395,4115,4115,4115,4115,0
|
|
20230714,180200,377622395,4115,4115,4115,4115,0
|
|
20230714,180100,377622395,4115,4115,4115,4115,0
|
|
20230714,180000,377622395,4115,4115,4115,4115,0
|
|
20230714,175900,377622395,4115,4115,4115,4115,0
|
|
20230714,175800,377622395,4115,4115,4115,4115,0
|
|
20230714,175700,377622395,4115,4115,4115,4115,0
|
|
20230714,175600,377622395,4115,4115,4115,4115,0
|
|
20230714,175500,377622395,4115,4115,4115,4115,0
|
|
20230714,175400,377622395,4115,4115,4115,4115,0
|
|
20230714,175300,377622395,4115,4115,4115,4115,0
|
|
20230714,175200,377622395,4115,4115,4115,4115,0
|
|
20230714,175100,377622395,4115,4115,4115,4115,0
|
|
20230714,175000,377622395,4115,4115,4115,4115,0
|
|
20230714,174900,377622395,4115,4115,4115,4115,0
|
|
20230714,174800,377622395,4115,4115,4115,4115,3385
|
|
20230714,174700,377622395,4115,4115,4115,4115,0
|
|
20230714,174600,377622395,4115,4115,4115,4115,0
|
|
20230714,174500,377622395,4115,4115,4115,4115,0
|
|
20230714,174400,377622395,4115,4115,4115,4115,0
|
|
20230714,174300,377622395,4115,4115,4115,4115,0
|
|
20230714,174200,377622395,4115,4115,4115,4115,0
|
|
20230714,174100,377622395,4115,4115,4115,4115,0
|
|
20230714,174000,377622395,4115,4115,4115,4115,0
|
|
20230714,173900,377622395,4115,4115,4115,4115,0
|
|
20230714,173800,377622395,4115,4115,4115,4115,0
|
|
20230714,173700,377622395,4115,4115,4115,4115,0
|
|
20230714,173600,377622395,4115,4115,4115,4115,0
|
|
20230714,173500,377622395,4115,4115,4115,4115,0
|
|
20230714,173400,377622395,4115,4115,4115,4115,0
|
|
20230714,173300,377622395,4115,4115,4115,4115,0
|
|
20230714,173200,377622395,4115,4115,4115,4115,0
|
|
20230714,173100,377622395,4115,4115,4115,4115,0
|
|
20230714,173000,377622395,4115,4115,4115,4115,0
|
|
20230714,172900,377622395,4115,4115,4115,4115,0
|
|
20230714,172800,377622395,4115,4115,4115,4115,0
|
|
20230714,172700,377622395,4115,4115,4115,4115,0
|
|
20230714,172600,377622395,4115,4115,4115,4115,0
|
|
20230714,172500,377622395,4115,4115,4115,4115,0
|
|
20230714,172400,377622395,4115,4115,4115,4115,0
|
|
20230714,172300,377622395,4115,4115,4115,4115,0
|
|
20230714,172200,377622395,4115,4115,4115,4115,0
|
|
20230714,172100,377622395,4115,4115,4115,4115,0
|
|
20230714,172000,377622395,4115,4115,4115,4115,0
|
|
20230714,171900,377622395,4115,4115,4115,4115,0
|
|
20230714,171800,377622395,4115,4115,4115,4115,3385
|
|
20230714,171700,377622395,4115,4115,4115,4115,0
|
|
20230714,171600,377622395,4115,4115,4115,4115,0
|
|
20230714,171500,377622395,4115,4115,4115,4115,0
|
|
20230714,171400,377622395,4115,4115,4115,4115,0
|
|
20230714,171300,377622395,4115,4115,4115,4115,0
|
|
20230714,171200,377622395,4115,4115,4115,4115,0
|
|
20230714,171100,377622395,4115,4115,4115,4115,0
|
|
20230714,171000,377622395,4115,4115,4115,4115,0
|
|
20230714,170900,377622395,4115,4115,4115,4115,0
|
|
20230714,170800,377622395,4115,4115,4115,4115,0
|
|
20230714,170700,377622395,4115,4115,4115,4115,0
|
|
20230714,170600,377622395,4115,4115,4115,4115,0
|
|
20230714,170500,377622395,4115,4115,4115,4115,0
|
|
20230714,170400,377622395,4115,4115,4115,4115,0
|
|
20230714,170300,377622395,4115,4115,4115,4115,0
|
|
20230714,170200,377622395,4115,4115,4115,4115,0
|
|
20230714,170100,377622395,4115,4115,4115,4115,0
|
|
20230714,170000,377622395,4115,4115,4115,4115,0
|
|
20230714,165900,377622395,4115,4115,4115,4115,0
|
|
20230714,165800,377622395,4115,4115,4115,4115,0
|
|
20230714,165700,377622395,4115,4115,4115,4115,0
|
|
20230714,165600,377622395,4115,4115,4115,4115,0
|
|
20230714,165500,377622395,4115,4115,4115,4115,0
|
|
20230714,165400,377622395,4115,4115,4115,4115,0
|
|
20230714,165300,377622395,4115,4115,4115,4115,0
|
|
20230714,165200,377622395,4115,4115,4115,4115,0
|
|
20230714,165100,377622395,4115,4115,4115,4115,0
|
|
20230714,165000,377622395,4115,4115,4115,4115,0
|
|
20230714,164900,377622395,4115,4115,4115,4115,0
|
|
20230714,164800,377622395,4115,4115,4115,4115,3385
|
|
20230714,164700,377622395,4115,4115,4115,4115,0
|
|
20230714,164600,377622395,4115,4115,4115,4115,0
|
|
20230714,164500,377622395,4115,4115,4115,4115,0
|
|
20230714,164400,377622395,4115,4115,4115,4115,0
|
|
20230714,164300,377622395,4115,4115,4115,4115,0
|
|
20230714,164200,377622395,4115,4115,4115,4115,0
|
|
20230714,164100,377622395,4115,4115,4115,4115,0
|
|
20230714,164000,377622395,4115,4115,4115,4115,0
|
|
20230714,163900,377622395,4115,4115,4115,4115,0
|
|
20230714,163800,377622395,4115,4115,4115,4115,0
|
|
20230714,163700,377622395,4115,4115,4115,4115,0
|
|
20230714,163600,377622395,4115,4115,4115,4115,0
|
|
20230714,163500,377622395,4115,4115,4115,4115,0
|
|
20230714,163400,377622395,4115,4115,4115,4115,0
|
|
20230714,163300,377622395,4115,4115,4115,4115,0
|
|
20230714,163200,377622395,4115,4115,4115,4115,0
|
|
20230714,163100,377622395,4115,4115,4115,4115,0
|
|
20230714,163000,377622395,4115,4115,4115,4115,0
|
|
20230714,162900,377622395,4115,4115,4115,4115,0
|
|
20230714,162800,377622395,4115,4115,4115,4115,0
|
|
20230714,162700,377622395,4115,4115,4115,4115,0
|
|
20230714,162600,377622395,4115,4115,4115,4115,0
|
|
20230714,162500,377622395,4115,4115,4115,4115,0
|
|
20230714,162400,377622395,4115,4115,4115,4115,0
|
|
20230714,162300,377622395,4115,4115,4115,4115,0
|
|
20230714,162200,377622395,4115,4115,4115,4115,0
|
|
20230714,162100,377622395,4115,4115,4115,4115,0
|
|
20230714,162000,377622395,4115,4115,4115,4115,0
|
|
20230714,161900,377622395,4115,4115,4115,4115,0
|
|
20230714,161800,377622395,4115,4115,4115,4115,3385
|
|
20230714,161700,377622395,4115,4115,4115,4115,0
|
|
20230714,161600,377622395,4115,4115,4115,4115,0
|
|
20230714,161500,377622395,4115,4115,4115,4115,0
|
|
20230714,161400,377622395,4115,4115,4115,4115,0
|
|
20230714,161300,377622395,4115,4115,4115,4115,0
|
|
20230714,161200,377622395,4115,4115,4115,4115,0
|
|
20230714,161100,377622395,4115,4115,4115,4115,0
|
|
20230714,161000,377622395,4115,4115,4115,4115,0
|
|
20230714,160900,377622395,4115,4115,4115,4115,0
|
|
20230714,160800,377622395,4115,4115,4115,4115,0
|
|
20230714,160700,377622395,4115,4115,4115,4115,0
|
|
20230714,160600,377622395,4115,4115,4115,4115,0
|
|
20230714,160500,377622395,4115,4115,4115,4115,0
|
|
20230714,160400,377622395,4115,4115,4115,4115,0
|
|
20230714,160300,377622395,4115,4115,4115,4115,0
|
|
20230714,160200,377622395,4115,4115,4115,4115,0
|
|
20230714,160100,377622395,4115,4115,4115,4115,0
|
|
20230714,160000,377622395,4115,4115,4115,4115,0
|
|
20230714,155900,377622395,4115,4115,4115,4115,0
|
|
20230714,155800,377622395,4115,4115,4115,4115,0
|
|
20230714,155700,377622395,4115,4115,4115,4115,0
|
|
20230714,155600,377622395,4115,4115,4115,4115,0
|
|
20230714,155500,377622395,4115,4115,4115,4115,0
|
|
20230714,155400,377622395,4115,4115,4115,4115,0
|
|
20230714,155300,377622395,4115,4115,4115,4115,0
|
|
20230714,155200,377622395,4115,4115,4115,4115,0
|
|
20230714,155100,377622395,4115,4115,4115,4115,0
|
|
20230714,155000,377622395,4115,4115,4115,4115,0
|
|
20230714,154900,377622395,4115,4115,4115,4115,0
|
|
20230714,154800,377622395,4115,4115,4115,4115,3385
|
|
20230714,154700,377622395,4115,4115,4115,4115,0
|
|
20230714,154600,377622395,4115,4115,4115,4115,0
|
|
20230714,154500,377622395,4115,4115,4115,4115,0
|
|
20230714,154400,377622395,4115,4115,4115,4115,0
|
|
20230714,154300,377622395,4115,4115,4115,4115,0
|
|
20230714,154200,377622395,4115,4115,4115,4115,0
|
|
20230714,154100,377622395,4115,4115,4115,4115,0
|
|
20230714,154000,377622395,4115,4115,4115,4115,0
|
|
20230714,153900,377622395,4115,4115,4115,4115,0
|
|
20230714,153800,377622395,4115,4115,4115,4115,0
|
|
20230714,153700,377622395,4115,4115,4115,4115,0
|
|
20230714,153600,377622395,4115,4115,4115,4115,0
|
|
20230714,153500,377622395,4115,4115,4115,4115,0
|
|
20230714,153400,377622395,4115,4115,4115,4115,0
|
|
20230714,153300,377622395,4115,4115,4115,4115,0
|
|
20230714,153200,377622395,4115,4115,4115,4115,0
|
|
20230714,153100,377622395,4115,4115,4115,4115,0
|
|
20230714,153000,377622395,4115,4115,4115,4115,3385
|
|
20230714,152900,363693120,4110,4110,4110,4110,0
|
|
20230714,152800,363693120,4110,4110,4110,4110,0
|
|
20230714,152700,363693120,4110,4110,4110,4110,0
|
|
20230714,152600,363693120,4110,4110,4110,4110,0
|
|
20230714,152500,363693120,4110,4110,4110,4110,0
|
|
20230714,152400,363693120,4110,4110,4110,4110,0
|
|
20230714,152300,363693120,4110,4110,4110,4110,0
|
|
20230714,152200,363693120,4110,4110,4110,4110,0
|
|
20230714,152100,363693120,4110,4110,4110,4110,0
|
|
20230714,152000,363693120,4110,4110,4110,4110,0
|
|
20230714,151900,363693120,4110,4110,4110,4110,8
|
|
20230714,151800,363660240,4100,4100,4100,4100,262
|
|
20230714,151700,362586040,4105,4105,4105,4105,158
|
|
20230714,151600,361937450,4105,4105,4105,4105,0
|
|
20230714,151500,361937450,4105,4110,4110,4105,360
|
|
20230714,151400,360459575,4110,4110,4110,4110,0
|
|
20230714,151300,360459575,4110,4110,4110,4110,0
|
|
20230714,151200,360459575,4110,4110,4110,4110,23
|
|
20230714,151100,360365045,4115,4115,4115,4115,7
|
|
20230714,151000,360336240,4115,4115,4115,4115,196
|
|
20230714,150900,359529700,4120,4120,4120,4120,0
|
|
20230714,150800,359529700,4120,4120,4120,4120,0
|
|
20230714,150700,359529700,4120,4120,4120,4120,100
|
|
20230714,150600,359117700,4120,4120,4120,4120,1
|
|
20230714,150500,359113580,4115,4115,4115,4115,185
|
|
20230714,150400,358352305,4115,4115,4115,4115,369
|
|
20230714,150300,356833870,4115,4115,4115,4115,16
|
|
20230714,150200,356768030,4120,4115,4120,4115,137
|
|
20230714,150100,356204270,4115,4110,4115,4110,2259
|
|
20230714,150000,346917280,4110,4105,4110,4105,1952
|
|
20230714,145900,338898815,4095,4095,4095,4095,214
|
|
20230714,145800,338022485,4090,4090,4090,4090,0
|
|
20230714,145700,338022485,4090,4090,4090,4090,4294
|
|
20230714,145600,320460025,4090,4090,4090,4090,210
|
|
20230714,145500,319601125,4090,4090,4090,4090,0
|
|
20230714,145400,319601125,4090,4095,4095,4090,995
|
|
20230714,145300,315527495,4095,4095,4095,4095,145
|
|
20230714,145200,314933720,4095,4095,4095,4095,0
|
|
20230714,145100,314933720,4095,4095,4095,4095,213
|
|
20230714,145000,314061485,4105,4105,4105,4105,0
|
|
20230714,144900,314061485,4105,4105,4105,4105,0
|
|
20230714,144800,314061485,4105,4095,4105,4095,214
|
|
20230714,144700,313185145,4095,4095,4095,4095,2641
|
|
20230714,144600,302370250,4090,4090,4090,4090,0
|
|
20230714,144500,302370250,4090,4090,4090,4090,213
|
|
20230714,144400,301499080,4090,4090,4090,4090,1
|
|
20230714,144300,301494990,4090,4090,4090,4090,213
|
|
20230714,144200,300623820,4090,4090,4090,4090,1
|
|
20230714,144100,300619730,4095,4095,4095,4095,0
|
|
20230714,144000,300619730,4095,4090,4095,4090,513
|
|
20230714,143900,298520060,4090,4090,4090,4090,0
|
|
20230714,143800,298520060,4090,4090,4090,4090,0
|
|
20230714,143700,298520060,4090,4090,4090,4090,213
|
|
20230714,143600,297648890,4090,4090,4090,4090,0
|
|
20230714,143500,297648890,4090,4090,4090,4090,0
|
|
20230714,143400,297648890,4090,4090,4090,4090,213
|
|
20230714,143300,296777720,4090,4090,4090,4090,0
|
|
20230714,143200,296777720,4090,4090,4090,4090,0
|
|
20230714,143100,296777720,4090,4090,4090,4090,213
|
|
20230714,143000,295906550,4090,4090,4090,4090,0
|
|
20230714,142900,295906550,4090,4090,4090,4090,0
|
|
20230714,142800,295906550,4090,4090,4090,4090,213
|
|
20230714,142700,295035380,4095,4095,4095,4095,0
|
|
20230714,142600,295035380,4095,4085,4095,4085,214
|
|
20230714,142500,294161180,4085,4085,4085,4085,0
|
|
20230714,142400,294161180,4085,4085,4085,4085,0
|
|
20230714,142300,294161180,4085,4085,4085,4085,213
|
|
20230714,142200,293291075,4085,4085,4085,4085,0
|
|
20230714,142100,293291075,4085,4085,4085,4085,0
|
|
20230714,142000,293291075,4085,4090,4090,4085,229
|
|
20230714,141900,292355530,4095,4095,4095,4095,0
|
|
20230714,141800,292355530,4095,4095,4095,4095,2
|
|
20230714,141700,292347340,4085,4085,4085,4085,213
|
|
20230714,141600,291477235,4085,4085,4085,4085,0
|
|
20230714,141500,291477235,4085,4085,4085,4085,0
|
|
20230714,141400,291477235,4085,4085,4085,4085,213
|
|
20230714,141300,290607130,4090,4090,4090,4090,117
|
|
20230714,141200,290128600,4085,4085,4085,4085,1401
|
|
20230714,141100,284405515,4085,4085,4085,4085,0
|
|
20230714,141000,284405515,4085,4085,4085,4085,0
|
|
20230714,140900,284405515,4085,4085,4085,4085,213
|
|
20230714,140800,283535410,4090,4090,4090,4090,0
|
|
20230714,140700,283535410,4090,4090,4090,4090,14
|
|
20230714,140600,283478150,4090,4090,4090,4090,82
|
|
20230714,140500,283142770,4090,4090,4090,4090,0
|
|
20230714,140400,283142770,4090,4090,4090,4090,0
|
|
20230714,140300,283142770,4090,4090,4090,4090,213
|
|
20230714,140200,282271600,4095,4095,4095,4095,0
|
|
20230714,140100,282271600,4095,4095,4095,4095,50
|
|
20230714,140000,282066850,4090,4090,4090,4090,213
|
|
20230714,135900,281195680,4090,4090,4090,4090,377
|
|
20230714,135800,279653750,4090,4090,4090,4090,0
|
|
20230714,135700,279653750,4090,4090,4090,4090,213
|
|
20230714,135600,278782580,4090,4090,4090,4090,0
|
|
20230714,135500,278782580,4090,4090,4090,4090,213
|
|
20230714,135400,277911410,4090,4090,4090,4090,0
|
|
20230714,135300,277911410,4090,4090,4090,4090,0
|
|
20230714,135200,277911410,4090,4090,4090,4090,213
|
|
20230714,135100,277040240,4090,4090,4090,4090,0
|
|
20230714,135000,277040240,4090,4090,4090,4090,59
|
|
20230714,134900,276798930,4090,4090,4090,4090,213
|
|
20230714,134800,275927760,4095,4095,4095,4095,100
|
|
20230714,134700,275518260,4095,4095,4095,4095,1
|
|
20230714,134600,275514165,4085,4085,4085,4085,213
|
|
20230714,134500,274644060,4085,4085,4085,4085,50
|
|
20230714,134400,274439810,4085,4085,4085,4085,0
|
|
20230714,134300,274439810,4085,4085,4085,4085,314
|
|
20230714,134200,273157120,4085,4085,4085,4085,0
|
|
20230714,134100,273157120,4085,4085,4085,4085,0
|
|
20230714,134000,273157120,4085,4085,4085,4085,213
|
|
20230714,133900,272287015,4085,4085,4085,4085,0
|
|
20230714,133800,272287015,4085,4085,4095,4085,231
|
|
20230714,133700,271343310,4085,4095,4095,4085,501
|
|
20230714,133600,269296715,4090,4090,4090,4090,189
|
|
20230714,133500,268523705,4090,4090,4090,4090,24
|
|
20230714,133400,268425545,4095,4095,4095,4095,0
|
|
20230714,133300,268425545,4095,4095,4095,4095,3
|
|
20230714,133200,268413260,4085,4085,4085,4085,213
|
|
20230714,133100,267543155,4095,4090,4095,4090,488
|
|
20230714,133000,265545515,4090,4085,4090,4085,1101
|
|
20230714,132900,261046865,4090,4085,4090,4085,486
|
|
20230714,132800,259061330,4090,4090,4090,4090,0
|
|
20230714,132700,259061330,4090,4090,4090,4090,4
|
|
20230714,132600,259044970,4085,4085,4085,4085,213
|
|
20230714,132500,258174865,4090,4090,4090,4090,26
|
|
20230714,132400,258068525,4085,4090,4095,4085,800
|
|
20230714,132300,254800340,4090,4090,4090,4085,114
|
|
20230714,132200,254334380,4090,4090,4090,4090,19
|
|
20230714,132100,254256670,4090,4090,4090,4085,240
|
|
20230714,132000,253276135,4090,4090,4090,4085,130
|
|
20230714,131900,252744975,4090,4090,4090,4090,22
|
|
20230714,131800,252654995,4090,4090,4090,4090,100
|
|
20230714,131700,252245995,4095,4095,4095,4095,0
|
|
20230714,131600,252245995,4095,4095,4095,4095,0
|
|
20230714,131500,252245995,4095,4095,4095,4095,25
|
|
20230714,131400,252143620,4090,4090,4090,4090,118
|
|
20230714,131300,251661000,4090,4090,4090,4090,1
|
|
20230714,131200,251656910,4085,4085,4085,4085,213
|
|
20230714,131100,250786805,4090,4090,4090,4090,22
|
|
20230714,131000,250696825,4085,4085,4085,4085,0
|
|
20230714,130900,250696825,4085,4090,4090,4085,366
|
|
20230714,130800,249200950,4090,4090,4090,4090,0
|
|
20230714,130700,249200950,4090,4085,4090,4085,215
|
|
20230714,130600,248322670,4090,4090,4090,4090,4
|
|
20230714,130500,248306310,4090,4090,4090,4090,0
|
|
20230714,130400,248306310,4090,4090,4090,4090,14
|
|
20230714,130300,248249050,4100,4100,4100,4100,15
|
|
20230714,130200,248187550,4105,4105,4105,4105,0
|
|
20230714,130100,248187550,4105,4085,4105,4085,214
|
|
20230714,130000,247313340,4105,4105,4105,4105,1
|
|
20230714,125900,247309235,4085,4085,4085,4085,0
|
|
20230714,125800,247309235,4085,4085,4085,4085,213
|
|
20230714,125700,246439130,4110,4110,4110,4110,0
|
|
20230714,125600,246439130,4110,4100,4110,4100,970
|
|
20230714,125500,242453565,4105,4080,4105,4080,225
|
|
20230714,125400,241535430,4090,4090,4090,4090,258
|
|
20230714,125300,240480210,4080,4080,4080,4080,213
|
|
20230714,125200,239611170,4090,4090,4090,4090,1
|
|
20230714,125100,239607080,4080,4080,4080,4080,0
|
|
20230714,125000,239607080,4080,4080,4080,4080,213
|
|
20230714,124900,238738040,4090,4090,4090,4090,1
|
|
20230714,124800,238733950,4080,4090,4090,4080,4
|
|
20230714,124700,238717600,4080,4090,4090,4080,613
|
|
20230714,124600,236212560,4090,4085,4090,4085,23
|
|
20230714,124500,236118590,4080,4080,4080,4080,0
|
|
20230714,124400,236118590,4080,4085,4085,4080,366
|
|
20230714,124300,234625305,4080,4080,4080,4080,0
|
|
20230714,124200,234625305,4080,4080,4080,4080,454
|
|
20230714,124100,232772985,4080,4085,4085,4080,229
|
|
20230714,124000,231838585,4080,4080,4080,4080,0
|
|
20230714,123900,231838585,4080,4080,4080,4080,0
|
|
20230714,123800,231838585,4080,4080,4080,4080,213
|
|
20230714,123700,230969545,4085,4085,4085,4085,22
|
|
20230714,123600,230879675,4080,4080,4080,4080,213
|
|
20230714,123500,230010635,4090,4090,4090,4090,0
|
|
20230714,123400,230010635,4090,4090,4090,4090,1
|
|
20230714,123300,230006545,4080,4080,4080,4080,213
|
|
20230714,123200,229137505,4090,4090,4090,4090,0
|
|
20230714,123100,229137505,4090,4085,4090,4085,36
|
|
20230714,123000,228990440,4085,4085,4085,4085,178
|
|
20230714,122900,228263310,4090,4090,4090,4090,0
|
|
20230714,122800,228263310,4090,4090,4090,4090,0
|
|
20230714,122700,228263310,4090,4085,4090,4085,313
|
|
20230714,122600,226984205,4090,4090,4090,4090,0
|
|
20230714,122500,226984205,4090,4090,4090,4085,245
|
|
20230714,122400,225983305,4090,4105,4105,4090,101
|
|
20230714,122300,225570200,4090,4090,4090,4090,80
|
|
20230714,122200,225243000,4090,4090,4090,4090,102
|
|
20230714,122100,224825820,4090,4090,4090,4090,172
|
|
20230714,122000,224122340,4090,4090,4090,4090,0
|
|
20230714,121900,224122340,4090,4090,4090,4090,75
|
|
20230714,121800,223815590,4090,4090,4090,4090,0
|
|
20230714,121700,223815590,4090,4090,4090,4090,0
|
|
20230714,121600,223815590,4090,4090,4090,4090,213
|
|
20230714,121500,222944420,4105,4095,4105,4095,6
|
|
20230714,121400,222919820,4095,4095,4095,4095,0
|
|
20230714,121300,222919820,4095,4105,4105,4095,211
|
|
20230714,121200,222055765,4095,4100,4100,4095,132
|
|
20230714,121100,221514625,4100,4085,4100,4085,9
|
|
20230714,121000,221477845,4085,4085,4085,4085,205
|
|
20230714,120900,220640420,4105,4100,4105,4100,10
|
|
20230714,120800,220599410,4085,4085,4085,4085,195
|
|
20230714,120700,219802835,4085,4085,4085,4085,118
|
|
20230714,120600,219320805,4105,4105,4105,4105,1
|
|
20230714,120500,219316700,4100,4085,4100,4085,307
|
|
20230714,120400,218061195,4090,4090,4090,4090,1
|
|
20230714,120300,218057105,4085,4085,4085,4085,60
|
|
20230714,120200,217812005,4085,4085,4085,4085,153
|
|
20230714,120100,217187000,4105,4105,4105,4105,0
|
|
20230714,120000,217187000,4105,4105,4105,4105,13
|
|
20230714,115900,217133635,4085,4100,4105,4085,983
|
|
20230714,115800,213106405,4100,4100,4100,4100,0
|
|
20230714,115700,213106405,4100,4100,4100,4100,0
|
|
20230714,115600,213106405,4100,4100,4100,4100,34
|
|
20230714,115500,212967005,4100,4095,4100,4095,48
|
|
20230714,115400,212770245,4085,4085,4085,4085,232
|
|
20230714,115300,211822525,4085,4085,4085,4085,1
|
|
20230714,115200,211818440,4085,4085,4085,4085,13
|
|
20230714,115100,211765335,4080,4085,4085,4080,68
|
|
20230714,115000,211487800,4080,4085,4085,4080,232
|
|
20230714,114900,210541145,4085,4085,4085,4085,19
|
|
20230714,114800,210463530,4080,4080,4085,4080,278
|
|
20230714,114700,209329195,4085,4085,4085,4085,59
|
|
20230714,114600,209088180,4085,4085,4085,4085,19
|
|
20230714,114500,209010565,4085,4080,4085,4080,232
|
|
20230714,114400,208063910,4085,4085,4085,4085,0
|
|
20230714,114300,208063910,4085,4085,4085,4085,0
|
|
20230714,114200,208063910,4085,4085,4085,4085,27
|
|
20230714,114100,207953615,4100,4095,4100,4095,9
|
|
20230714,114000,207916755,4085,4085,4085,4085,197
|
|
20230714,113900,207112010,4085,4085,4085,4085,16
|
|
20230714,113800,207046650,4100,4100,4100,4100,0
|
|
20230714,113700,207046650,4100,4095,4100,4095,9
|
|
20230714,113600,207009790,4080,4085,4085,4080,422
|
|
20230714,113500,205287605,4090,4090,4090,4090,1
|
|
20230714,113400,205283515,4085,4085,4085,4085,213
|
|
20230714,113300,204413410,4090,4090,4090,4090,0
|
|
20230714,113200,204413410,4090,4090,4090,4090,1
|
|
20230714,113100,204409320,4085,4085,4085,4085,213
|
|
20230714,113000,203539215,4085,4085,4085,4085,0
|
|
20230714,112900,203539215,4085,4085,4085,4085,0
|
|
20230714,112800,203539215,4085,4085,4085,4085,213
|
|
20230714,112700,202669110,4090,4085,4090,4085,2
|
|
20230714,112600,202660935,4090,4090,4090,4090,0
|
|
20230714,112500,202660935,4090,4095,4095,4090,322
|
|
20230714,112400,201343255,4090,4090,4090,4090,20
|
|
20230714,112300,201261455,4090,4090,4090,4090,163
|
|
20230714,112200,200594785,4090,4080,4090,4080,214
|
|
20230714,112100,199721655,4080,4080,4080,4080,0
|
|
20230714,112000,199721655,4080,4080,4080,4080,0
|
|
20230714,111900,199721655,4080,4080,4090,4080,215
|
|
20230714,111800,198844445,4090,4090,4090,4090,0
|
|
20230714,111700,198844445,4090,4090,4090,4090,52
|
|
20230714,111600,198631765,4090,4090,4090,4090,49
|
|
20230714,111500,198431355,4090,4090,4090,4090,0
|
|
20230714,111400,198431355,4090,4080,4090,4080,266
|
|
20230714,111300,197345565,4090,4080,4090,4080,601
|
|
20230714,111200,194893475,4095,4095,4095,4095,1
|
|
20230714,111100,194889380,4080,4080,4080,4080,213
|
|
20230714,111000,194020340,4085,4085,4085,4085,1
|
|
20230714,110900,194016255,4100,4080,4100,4080,153
|
|
20230714,110800,193391815,4080,4080,4080,4080,70
|
|
20230714,110700,193106215,4080,4080,4080,4080,0
|
|
20230714,110600,193106215,4080,4100,4110,4080,715
|
|
20230714,110500,190185860,4085,4085,4085,4085,213
|
|
20230714,110400,189315755,4115,4100,4115,4085,349
|
|
20230714,110300,187889650,4085,4085,4085,4085,213
|
|
20230714,110200,187019545,4085,4095,4120,4085,204
|
|
20230714,110100,186183625,4100,4100,4100,4100,1
|
|
20230714,110000,186179525,4080,4080,4100,4080,245
|
|
20230714,105900,185179635,4100,4095,4100,4095,14
|
|
20230714,105800,185122300,4080,4080,4080,4080,0
|
|
20230714,105700,185122300,4080,4100,4100,4080,224
|
|
20230714,105600,184208160,4100,4085,4100,4085,32
|
|
20230714,105500,184077290,4085,4085,4085,4085,24
|
|
20230714,105400,183979250,4085,4075,4085,4075,238
|
|
20230714,105300,183009150,4080,4080,4080,4080,584
|
|
20230714,105200,180626430,4070,4070,4070,4070,0
|
|
20230714,105100,180626430,4070,4080,4080,4070,214
|
|
20230714,105000,179755440,4075,4075,4075,4075,85
|
|
20230714,104900,179409065,4075,4080,4080,4075,101
|
|
20230714,104800,178997450,4080,4075,4080,4075,326
|
|
20230714,104700,177668510,4080,4080,4080,4080,3
|
|
20230714,104600,177656270,4080,4080,4080,4080,174
|
|
20230714,104500,176946350,4080,4085,4085,4080,110
|
|
20230714,104400,176497395,4085,4085,4085,4085,2
|
|
20230714,104300,176489225,4085,4075,4085,4075,239
|
|
20230714,104200,175515040,4085,4085,4085,4085,26
|
|
20230714,104100,175408830,4085,4085,4085,4085,23
|
|
20230714,104000,175314875,4070,4070,4070,4070,213
|
|
20230714,103900,174447965,4085,4085,4085,4085,12
|
|
20230714,103800,174398945,4085,4085,4085,4070,567
|
|
20230714,103700,172087960,4085,4105,4105,4085,67
|
|
20230714,103600,171813495,4100,4080,4100,4080,952
|
|
20230714,103500,167910675,4075,4075,4075,4075,0
|
|
20230714,103400,167910675,4075,4090,4090,4075,1716
|
|
20230714,103300,160896030,4090,4080,4090,4080,250
|
|
20230714,103200,159874400,4075,4075,4075,4075,95
|
|
20230714,103100,159487275,4070,4070,4070,4070,213
|
|
20230714,103000,158620365,4075,4070,4075,4070,198
|
|
20230714,102900,157814260,4075,4075,4075,4075,69
|
|
20230714,102800,157533085,4080,4080,4080,4080,1
|
|
20230714,102700,157529005,4075,4075,4075,4075,0
|
|
20230714,102600,157529005,4075,4080,4080,4075,274
|
|
20230714,102500,156412205,4080,4080,4080,4080,26
|
|
20230714,102400,156306125,4075,4075,4075,4075,120
|
|
20230714,102300,155817125,4075,4080,4080,4075,373
|
|
20230714,102200,154297145,4080,4080,4080,4080,28
|
|
20230714,102100,154182905,4075,4075,4075,4075,0
|
|
20230714,102000,154182905,4075,4075,4075,4075,213
|
|
20230714,101900,153314930,4080,4080,4080,4080,73
|
|
20230714,101800,153017090,4075,4075,4075,4075,0
|
|
20230714,101700,153017090,4075,4080,4080,4075,214
|
|
20230714,101600,152145035,4075,4075,4075,4075,0
|
|
20230714,101500,152145035,4075,4080,4080,4075,186
|
|
20230714,101400,151386520,4085,4080,4085,4080,260
|
|
20230714,101300,150324435,4080,4080,4080,4080,100
|
|
20230714,101200,149916435,4080,4070,4080,4070,214
|
|
20230714,101100,149045445,4080,4080,4085,4080,109
|
|
20230714,101000,148600720,4080,4080,4080,4070,68
|
|
20230714,100900,148323650,4080,4070,4080,4070,434
|
|
20230714,100800,146557060,4090,4090,4090,4090,0
|
|
20230714,100700,146557060,4090,4090,4090,4090,4
|
|
20230714,100600,146540700,4070,4085,4100,4060,7298
|
|
20230714,100500,116785160,4085,4100,4100,4085,611
|
|
20230714,100400,114286425,4100,4100,4100,4090,902
|
|
20230714,100300,110596420,4095,4095,4095,4095,213
|
|
20230714,100200,109724185,4105,4105,4105,4105,100
|
|
20230714,100100,109313685,4105,4100,4105,4095,1054
|
|
20230714,100000,104995625,4105,4125,4125,4105,291
|
|
20230714,095900,103797410,4125,4125,4125,4125,0
|
|
20230714,095800,103797410,4125,4105,4125,4105,257
|
|
20230714,095700,102742190,4110,4110,4110,4110,140
|
|
20230714,095600,102166790,4110,4110,4110,4110,0
|
|
20230714,095500,102166790,4110,4110,4110,4110,30
|
|
20230714,095400,102043490,4130,4120,4130,4120,65
|
|
20230714,095300,101775680,4120,4130,4130,4120,21
|
|
20230714,095200,101689150,4130,4130,4130,4130,130
|
|
20230714,095100,101152250,4130,4130,4130,4130,25
|
|
20230714,095000,101049000,4135,4135,4135,4135,0
|
|
20230714,094900,101049000,4135,4135,4135,4105,229
|
|
20230714,094800,100108475,4135,4135,4135,4135,0
|
|
20230714,094700,100108475,4135,4110,4135,4110,94
|
|
20230714,094600,99722110,4110,4110,4110,4110,120
|
|
20230714,094500,99228910,4135,4135,4135,4135,120
|
|
20230714,094400,98732710,4135,4105,4135,4105,218
|
|
20230714,094300,97837690,4135,4135,4135,4135,0
|
|
20230714,094200,97837690,4135,4135,4135,4135,167
|
|
20230714,094100,97147145,4140,4110,4140,4110,261
|
|
20230714,094000,96073160,4140,4130,4140,4130,1000
|
|
20230714,093900,91934600,4140,4125,4140,4125,255
|
|
20230714,093800,90881450,4130,4115,4130,4100,317
|
|
20230714,093700,89581545,4120,4135,4135,4120,31
|
|
20230714,093600,89453570,4135,4130,4135,4130,5
|
|
20230714,093500,89432915,4100,4110,4110,4100,278
|
|
20230714,093400,88292465,4110,4110,4110,4110,205
|
|
20230714,093300,87449915,4110,4110,4110,4110,0
|
|
20230714,093200,87449915,4110,4110,4110,4110,53
|
|
20230714,093100,87232085,4110,4110,4110,4110,48
|
|
20230714,093000,87034805,4100,4110,4110,4100,301
|
|
20230714,092900,85799545,4110,4120,4155,4110,344
|
|
20230714,092800,84383115,4120,4120,4120,4120,508
|
|
20230714,092700,82290155,4120,4110,4120,4085,520
|
|
20230714,092600,80155610,4110,4120,4120,4075,4057
|
|
20230714,092500,63534230,4120,4115,4120,4115,257
|
|
20230714,092400,62475945,4120,4140,4165,4120,4958
|
|
20230714,092300,42032080,4165,4165,4165,4165,0
|
|
20230714,092200,42032080,4165,4165,4165,4165,6
|
|
20230714,092100,42007090,4165,4165,4165,4165,0
|
|
20230714,092000,42007090,4165,4165,4165,4165,1
|
|
20230714,091900,42002925,4140,4140,4140,4140,146
|
|
20230714,091800,41398485,4145,4150,4150,4145,201
|
|
20230714,091700,40565100,4150,4170,4170,4150,32
|
|
20230714,091600,40432060,4145,4160,4160,4145,1152
|
|
20230714,091500,35645825,4160,4170,4170,4160,125
|
|
20230714,091400,35124615,4160,4170,4170,4160,307
|
|
20230714,091300,33845955,4170,4165,4170,4165,14
|
|
20230714,091200,33787580,4155,4165,4165,4155,136
|
|
20230714,091100,33222020,4150,4175,4175,4150,1548
|
|
20230714,091000,26793425,4180,4195,4195,4180,28
|
|
20230714,090900,26676175,4160,4160,4160,4160,92
|
|
20230714,090800,26293455,4160,4180,4180,4160,2500
|
|
20230714,090700,15886365,4205,4205,4205,4205,50
|
|
20230714,090600,15676115,4215,4215,4215,4215,89
|
|
20230714,090500,15300980,4215,4215,4215,4215,109
|
|
20230714,090400,14841545,4215,4190,4215,4175,265
|
|
20230714,090300,13731745,4190,4195,4195,4190,915
|
|
20230714,090200,9893360,4200,4205,4220,4200,386
|
|
20230714,090100,8269890,4205,4200,4205,4200,673
|
|
20230714,090000,5443195,4200,4200,4200,4200,1295
|