666 lines
32 KiB
CSV
666 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,200300,803126580,4505,4505,4505,4505,11256
|
|
20230714,200200,803126580,4505,4505,4505,4505,0
|
|
20230714,200100,803126580,4505,4505,4505,4505,0
|
|
20230714,200000,803126580,4505,4505,4505,4505,0
|
|
20230714,195900,803126580,4505,4505,4505,4505,0
|
|
20230714,195800,803126580,4505,4505,4505,4505,0
|
|
20230714,195700,803126580,4505,4505,4505,4505,0
|
|
20230714,195600,803126580,4505,4505,4505,4505,0
|
|
20230714,195500,803126580,4505,4505,4505,4505,0
|
|
20230714,195400,803126580,4505,4505,4505,4505,0
|
|
20230714,195300,803126580,4505,4505,4505,4505,0
|
|
20230714,195200,803126580,4505,4505,4505,4505,0
|
|
20230714,195100,803126580,4505,4505,4505,4505,0
|
|
20230714,195000,803126580,4505,4505,4505,4505,0
|
|
20230714,194900,803126580,4505,4505,4505,4505,0
|
|
20230714,194800,803126580,4505,4505,4505,4505,0
|
|
20230714,194700,803126580,4505,4505,4505,4505,0
|
|
20230714,194600,803126580,4505,4505,4505,4505,0
|
|
20230714,194500,803126580,4505,4505,4505,4505,0
|
|
20230714,194400,803126580,4505,4505,4505,4505,0
|
|
20230714,194300,803126580,4505,4505,4505,4505,0
|
|
20230714,194200,803126580,4505,4505,4505,4505,0
|
|
20230714,194100,803126580,4505,4505,4505,4505,0
|
|
20230714,194000,803126580,4505,4505,4505,4505,0
|
|
20230714,193900,803126580,4505,4505,4505,4505,0
|
|
20230714,193800,803126580,4505,4505,4505,4505,0
|
|
20230714,193700,803126580,4505,4505,4505,4505,0
|
|
20230714,193600,803126580,4505,4505,4505,4505,0
|
|
20230714,193500,803126580,4505,4505,4505,4505,0
|
|
20230714,193400,803126580,4505,4505,4505,4505,0
|
|
20230714,193300,803126580,4505,4505,4505,4505,11256
|
|
20230714,193200,803126580,4505,4505,4505,4505,0
|
|
20230714,193100,803126580,4505,4505,4505,4505,0
|
|
20230714,193000,803126580,4505,4505,4505,4505,0
|
|
20230714,192900,803126580,4505,4505,4505,4505,0
|
|
20230714,192800,803126580,4505,4505,4505,4505,0
|
|
20230714,192700,803126580,4505,4505,4505,4505,0
|
|
20230714,192600,803126580,4505,4505,4505,4505,0
|
|
20230714,192500,803126580,4505,4505,4505,4505,0
|
|
20230714,192400,803126580,4505,4505,4505,4505,0
|
|
20230714,192300,803126580,4505,4505,4505,4505,0
|
|
20230714,192200,803126580,4505,4505,4505,4505,0
|
|
20230714,192100,803126580,4505,4505,4505,4505,0
|
|
20230714,192000,803126580,4505,4505,4505,4505,0
|
|
20230714,191900,803126580,4505,4505,4505,4505,0
|
|
20230714,191800,803126580,4505,4505,4505,4505,0
|
|
20230714,191700,803126580,4505,4505,4505,4505,0
|
|
20230714,191600,803126580,4505,4505,4505,4505,0
|
|
20230714,191500,803126580,4505,4505,4505,4505,0
|
|
20230714,191400,803126580,4505,4505,4505,4505,0
|
|
20230714,191300,803126580,4505,4505,4505,4505,0
|
|
20230714,191200,803126580,4505,4505,4505,4505,0
|
|
20230714,191100,803126580,4505,4505,4505,4505,0
|
|
20230714,191000,803126580,4505,4505,4505,4505,0
|
|
20230714,190900,803126580,4505,4505,4505,4505,0
|
|
20230714,190800,803126580,4505,4505,4505,4505,0
|
|
20230714,190700,803126580,4505,4505,4505,4505,0
|
|
20230714,190600,803126580,4505,4505,4505,4505,0
|
|
20230714,190500,803126580,4505,4505,4505,4505,0
|
|
20230714,190400,803126580,4505,4505,4505,4505,0
|
|
20230714,190300,803126580,4505,4505,4505,4505,11256
|
|
20230714,190200,803126580,4505,4505,4505,4505,0
|
|
20230714,190100,803126580,4505,4505,4505,4505,0
|
|
20230714,190000,803126580,4505,4505,4505,4505,0
|
|
20230714,185900,803126580,4505,4505,4505,4505,0
|
|
20230714,185800,803126580,4505,4505,4505,4505,0
|
|
20230714,185700,803126580,4505,4505,4505,4505,0
|
|
20230714,185600,803126580,4505,4505,4505,4505,0
|
|
20230714,185500,803126580,4505,4505,4505,4505,0
|
|
20230714,185400,803126580,4505,4505,4505,4505,0
|
|
20230714,185300,803126580,4505,4505,4505,4505,0
|
|
20230714,185200,803126580,4505,4505,4505,4505,0
|
|
20230714,185100,803126580,4505,4505,4505,4505,0
|
|
20230714,185000,803126580,4505,4505,4505,4505,0
|
|
20230714,184900,803126580,4505,4505,4505,4505,0
|
|
20230714,184800,803126580,4505,4505,4505,4505,0
|
|
20230714,184700,803126580,4505,4505,4505,4505,0
|
|
20230714,184600,803126580,4505,4505,4505,4505,0
|
|
20230714,184500,803126580,4505,4505,4505,4505,0
|
|
20230714,184400,803126580,4505,4505,4505,4505,0
|
|
20230714,184300,803126580,4505,4505,4505,4505,0
|
|
20230714,184200,803126580,4505,4505,4505,4505,0
|
|
20230714,184100,803126580,4505,4505,4505,4505,0
|
|
20230714,184000,803126580,4505,4505,4505,4505,0
|
|
20230714,183900,803126580,4505,4505,4505,4505,0
|
|
20230714,183800,803126580,4505,4505,4505,4505,0
|
|
20230714,183700,803126580,4505,4505,4505,4505,0
|
|
20230714,183600,803126580,4505,4505,4505,4505,0
|
|
20230714,183500,803126580,4505,4505,4505,4505,0
|
|
20230714,183400,803126580,4505,4505,4505,4505,0
|
|
20230714,183300,803126580,4505,4505,4505,4505,11256
|
|
20230714,183200,803126580,4505,4505,4505,4505,0
|
|
20230714,183100,803126580,4505,4505,4505,4505,0
|
|
20230714,183000,803126580,4505,4505,4505,4505,0
|
|
20230714,182900,803126580,4505,4505,4505,4505,0
|
|
20230714,182800,803126580,4505,4505,4505,4505,0
|
|
20230714,182700,803126580,4505,4505,4505,4505,0
|
|
20230714,182600,803126580,4505,4505,4505,4505,0
|
|
20230714,182500,803126580,4505,4505,4505,4505,0
|
|
20230714,182400,803126580,4505,4505,4505,4505,0
|
|
20230714,182300,803126580,4505,4505,4505,4505,0
|
|
20230714,182200,803126580,4505,4505,4505,4505,0
|
|
20230714,182100,803126580,4505,4505,4505,4505,0
|
|
20230714,182000,803126580,4505,4505,4505,4505,0
|
|
20230714,181900,803126580,4505,4505,4505,4505,0
|
|
20230714,181800,803126580,4505,4505,4505,4505,0
|
|
20230714,181700,803126580,4505,4505,4505,4505,0
|
|
20230714,181600,803126580,4505,4505,4505,4505,0
|
|
20230714,181500,803126580,4505,4505,4505,4505,0
|
|
20230714,181400,803126580,4505,4505,4505,4505,0
|
|
20230714,181300,803126580,4505,4505,4505,4505,0
|
|
20230714,181200,803126580,4505,4505,4505,4505,0
|
|
20230714,181100,803126580,4505,4505,4505,4505,0
|
|
20230714,181000,803126580,4505,4505,4505,4505,0
|
|
20230714,180900,803126580,4505,4505,4505,4505,0
|
|
20230714,180800,803126580,4505,4505,4505,4505,0
|
|
20230714,180700,803126580,4505,4505,4505,4505,0
|
|
20230714,180600,803126580,4505,4505,4505,4505,0
|
|
20230714,180500,803126580,4505,4505,4505,4505,0
|
|
20230714,180400,803126580,4505,4505,4505,4505,0
|
|
20230714,180300,803126580,4505,4505,4505,4505,11256
|
|
20230714,180200,803126580,4505,4505,4505,4505,0
|
|
20230714,180100,803126580,4505,4505,4505,4505,0
|
|
20230714,180000,803126580,4505,4505,4505,4505,0
|
|
20230714,175900,803126580,4505,4505,4505,4505,0
|
|
20230714,175800,803126580,4505,4505,4505,4505,0
|
|
20230714,175700,803126580,4505,4505,4505,4505,0
|
|
20230714,175600,803126580,4505,4505,4505,4505,0
|
|
20230714,175500,803126580,4505,4505,4505,4505,0
|
|
20230714,175400,803126580,4505,4505,4505,4505,0
|
|
20230714,175300,803126580,4505,4505,4505,4505,0
|
|
20230714,175200,803126580,4505,4505,4505,4505,0
|
|
20230714,175100,803126580,4505,4505,4505,4505,0
|
|
20230714,175000,803126580,4505,4505,4505,4505,0
|
|
20230714,174900,803126580,4505,4505,4505,4505,0
|
|
20230714,174800,803126580,4505,4505,4505,4505,0
|
|
20230714,174700,803126580,4505,4505,4505,4505,0
|
|
20230714,174600,803126580,4505,4505,4505,4505,0
|
|
20230714,174500,803126580,4505,4505,4505,4505,0
|
|
20230714,174400,803126580,4505,4505,4505,4505,0
|
|
20230714,174300,803126580,4505,4505,4505,4505,0
|
|
20230714,174200,803126580,4505,4505,4505,4505,0
|
|
20230714,174100,803126580,4505,4505,4505,4505,0
|
|
20230714,174000,803126580,4505,4505,4505,4505,0
|
|
20230714,173900,803126580,4505,4505,4505,4505,0
|
|
20230714,173800,803126580,4505,4505,4505,4505,0
|
|
20230714,173700,803126580,4505,4505,4505,4505,0
|
|
20230714,173600,803126580,4505,4505,4505,4505,0
|
|
20230714,173500,803126580,4505,4505,4505,4505,0
|
|
20230714,173400,803126580,4505,4505,4505,4505,0
|
|
20230714,173300,803126580,4505,4505,4505,4505,11256
|
|
20230714,173200,803126580,4505,4505,4505,4505,0
|
|
20230714,173100,803126580,4505,4505,4505,4505,0
|
|
20230714,173000,803126580,4505,4505,4505,4505,0
|
|
20230714,172900,803126580,4505,4505,4505,4505,0
|
|
20230714,172800,803126580,4505,4505,4505,4505,0
|
|
20230714,172700,803126580,4505,4505,4505,4505,0
|
|
20230714,172600,803126580,4505,4505,4505,4505,0
|
|
20230714,172500,803126580,4505,4505,4505,4505,0
|
|
20230714,172400,803126580,4505,4505,4505,4505,0
|
|
20230714,172300,803126580,4505,4505,4505,4505,0
|
|
20230714,172200,803126580,4505,4505,4505,4505,0
|
|
20230714,172100,803126580,4505,4505,4505,4505,0
|
|
20230714,172000,803126580,4505,4505,4505,4505,0
|
|
20230714,171900,803126580,4505,4505,4505,4505,0
|
|
20230714,171800,803126580,4505,4505,4505,4505,0
|
|
20230714,171700,803126580,4505,4505,4505,4505,0
|
|
20230714,171600,803126580,4505,4505,4505,4505,0
|
|
20230714,171500,803126580,4505,4505,4505,4505,0
|
|
20230714,171400,803126580,4505,4505,4505,4505,0
|
|
20230714,171300,803126580,4505,4505,4505,4505,0
|
|
20230714,171200,803126580,4505,4505,4505,4505,0
|
|
20230714,171100,803126580,4505,4505,4505,4505,0
|
|
20230714,171000,803126580,4505,4505,4505,4505,0
|
|
20230714,170900,803126580,4505,4505,4505,4505,0
|
|
20230714,170800,803126580,4505,4505,4505,4505,0
|
|
20230714,170700,803126580,4505,4505,4505,4505,0
|
|
20230714,170600,803126580,4505,4505,4505,4505,0
|
|
20230714,170500,803126580,4505,4505,4505,4505,0
|
|
20230714,170400,803126580,4505,4505,4505,4505,0
|
|
20230714,170300,803126580,4505,4505,4505,4505,11256
|
|
20230714,170200,803126580,4505,4505,4505,4505,0
|
|
20230714,170100,803126580,4505,4505,4505,4505,0
|
|
20230714,170000,803126580,4505,4505,4505,4505,0
|
|
20230714,165900,803126580,4505,4505,4505,4505,0
|
|
20230714,165800,803126580,4505,4505,4505,4505,0
|
|
20230714,165700,803126580,4505,4505,4505,4505,0
|
|
20230714,165600,803126580,4505,4505,4505,4505,0
|
|
20230714,165500,803126580,4505,4505,4505,4505,0
|
|
20230714,165400,803126580,4505,4505,4505,4505,0
|
|
20230714,165300,803126580,4505,4505,4505,4505,0
|
|
20230714,165200,803126580,4505,4505,4505,4505,0
|
|
20230714,165100,803126580,4505,4505,4505,4505,0
|
|
20230714,165000,803126580,4505,4505,4505,4505,0
|
|
20230714,164900,803126580,4505,4505,4505,4505,0
|
|
20230714,164800,803126580,4505,4505,4505,4505,0
|
|
20230714,164700,803126580,4505,4505,4505,4505,0
|
|
20230714,164600,803126580,4505,4505,4505,4505,0
|
|
20230714,164500,803126580,4505,4505,4505,4505,0
|
|
20230714,164400,803126580,4505,4505,4505,4505,0
|
|
20230714,164300,803126580,4505,4505,4505,4505,0
|
|
20230714,164200,803126580,4505,4505,4505,4505,0
|
|
20230714,164100,803126580,4505,4505,4505,4505,0
|
|
20230714,164000,803126580,4505,4505,4505,4505,0
|
|
20230714,163900,803126580,4505,4505,4505,4505,0
|
|
20230714,163800,803126580,4505,4505,4505,4505,0
|
|
20230714,163700,803126580,4505,4505,4505,4505,0
|
|
20230714,163600,803126580,4505,4505,4505,4505,0
|
|
20230714,163500,803126580,4505,4505,4505,4505,0
|
|
20230714,163400,803126580,4505,4505,4505,4505,0
|
|
20230714,163300,803126580,4505,4505,4505,4505,11256
|
|
20230714,163200,803126580,4505,4505,4505,4505,0
|
|
20230714,163100,803126580,4505,4505,4505,4505,0
|
|
20230714,163000,803126580,4505,4505,4505,4505,0
|
|
20230714,162900,803126580,4505,4505,4505,4505,0
|
|
20230714,162800,803126580,4505,4505,4505,4505,0
|
|
20230714,162700,803126580,4505,4505,4505,4505,0
|
|
20230714,162600,803126580,4505,4505,4505,4505,0
|
|
20230714,162500,803126580,4505,4505,4505,4505,0
|
|
20230714,162400,803126580,4505,4505,4505,4505,0
|
|
20230714,162300,803126580,4505,4505,4505,4505,0
|
|
20230714,162200,803126580,4505,4505,4505,4505,0
|
|
20230714,162100,803126580,4505,4505,4505,4505,0
|
|
20230714,162000,803126580,4505,4505,4505,4505,0
|
|
20230714,161900,803126580,4505,4505,4505,4505,0
|
|
20230714,161800,803126580,4505,4505,4505,4505,0
|
|
20230714,161700,803126580,4505,4505,4505,4505,0
|
|
20230714,161600,803126580,4505,4505,4505,4505,0
|
|
20230714,161500,803126580,4505,4505,4505,4505,0
|
|
20230714,161400,803126580,4505,4505,4505,4505,0
|
|
20230714,161300,803126580,4505,4505,4505,4505,0
|
|
20230714,161200,803126580,4505,4505,4505,4505,0
|
|
20230714,161100,803126580,4505,4505,4505,4505,0
|
|
20230714,161000,803126580,4505,4505,4505,4505,0
|
|
20230714,160900,803126580,4505,4505,4505,4505,0
|
|
20230714,160800,803126580,4505,4505,4505,4505,0
|
|
20230714,160700,803126580,4505,4505,4505,4505,0
|
|
20230714,160600,803126580,4505,4505,4505,4505,0
|
|
20230714,160500,803126580,4505,4505,4505,4505,0
|
|
20230714,160400,803126580,4505,4505,4505,4505,0
|
|
20230714,160300,803126580,4505,4505,4505,4505,11256
|
|
20230714,160200,803126580,4505,4505,4505,4505,0
|
|
20230714,160100,803126580,4505,4505,4505,4505,0
|
|
20230714,160000,803126580,4505,4505,4505,4505,0
|
|
20230714,155900,803126580,4505,4505,4505,4505,0
|
|
20230714,155800,803126580,4505,4505,4505,4505,0
|
|
20230714,155700,803126580,4505,4505,4505,4505,0
|
|
20230714,155600,803126580,4505,4505,4505,4505,0
|
|
20230714,155500,803126580,4505,4505,4505,4505,0
|
|
20230714,155400,803126580,4505,4505,4505,4505,0
|
|
20230714,155300,803126580,4505,4505,4505,4505,0
|
|
20230714,155200,803126580,4505,4505,4505,4505,0
|
|
20230714,155100,803126580,4505,4505,4505,4505,0
|
|
20230714,155000,803126580,4505,4505,4505,4505,0
|
|
20230714,154900,803126580,4505,4505,4505,4505,0
|
|
20230714,154800,803126580,4505,4505,4505,4505,0
|
|
20230714,154700,803126580,4505,4505,4505,4505,0
|
|
20230714,154600,803126580,4505,4505,4505,4505,0
|
|
20230714,154500,803126580,4505,4505,4505,4505,0
|
|
20230714,154400,803126580,4505,4505,4505,4505,0
|
|
20230714,154300,803126580,4505,4505,4505,4505,0
|
|
20230714,154200,803126580,4505,4505,4505,4505,0
|
|
20230714,154100,803126580,4505,4505,4505,4505,0
|
|
20230714,154000,803126580,4505,4505,4505,4505,0
|
|
20230714,153900,803126580,4505,4505,4505,4505,0
|
|
20230714,153800,803126580,4505,4505,4505,4505,0
|
|
20230714,153700,803126580,4505,4505,4505,4505,0
|
|
20230714,153600,803126580,4505,4505,4505,4505,0
|
|
20230714,153500,803126580,4505,4505,4505,4505,0
|
|
20230714,153400,803126580,4505,4505,4505,4505,0
|
|
20230714,153300,803126580,4505,4505,4505,4505,11256
|
|
20230714,153200,803126580,4505,4505,4505,4505,0
|
|
20230714,153100,803126580,4505,4505,4505,4505,0
|
|
20230714,153000,803126580,4505,4505,4505,4505,11256
|
|
20230714,152900,752418300,4500,4500,4500,4500,0
|
|
20230714,152800,752418300,4500,4500,4500,4500,0
|
|
20230714,152700,752418300,4500,4500,4500,4500,0
|
|
20230714,152600,752418300,4500,4500,4500,4500,0
|
|
20230714,152500,752418300,4500,4500,4500,4500,0
|
|
20230714,152400,752418300,4500,4500,4500,4500,0
|
|
20230714,152300,752418300,4500,4500,4500,4500,0
|
|
20230714,152200,752418300,4500,4500,4500,4500,0
|
|
20230714,152100,752418300,4500,4500,4500,4500,0
|
|
20230714,152000,752418300,4500,4500,4500,4500,0
|
|
20230714,151900,752418300,4500,4505,4505,4500,304
|
|
20230714,151800,751049540,4505,4500,4505,4500,153
|
|
20230714,151700,750360525,4505,4495,4505,4495,1047
|
|
20230714,151600,745654165,4500,4500,4500,4500,11
|
|
20230714,151500,745604665,4500,4495,4500,4495,1191
|
|
20230714,151400,740250565,4500,4500,4500,4500,205
|
|
20230714,151300,739328065,4490,4490,4490,4490,510
|
|
20230714,151200,737038165,4490,4500,4500,4490,515
|
|
20230714,151100,734725775,4500,4500,4500,4480,525
|
|
20230714,151000,732367890,4500,4500,4500,4500,2
|
|
20230714,150900,732358890,4495,4495,4495,4495,1
|
|
20230714,150800,732354395,4495,4495,4495,4495,100
|
|
20230714,150700,731904895,4500,4495,4500,4495,625
|
|
20230714,150600,729092585,4500,4495,4500,4495,89
|
|
20230714,150500,728692335,4495,4500,4500,4495,151
|
|
20230714,150400,728013065,4505,4505,4505,4505,0
|
|
20230714,150300,728013065,4505,4505,4505,4505,0
|
|
20230714,150200,728013065,4505,4495,4505,4495,185
|
|
20230714,150100,727181440,4505,4505,4505,4505,0
|
|
20230714,150000,727181440,4505,4500,4505,4495,920
|
|
20230714,145900,723041425,4500,4500,4500,4500,0
|
|
20230714,145800,723041425,4500,4500,4500,4500,41
|
|
20230714,145700,722856925,4500,4500,4500,4500,230
|
|
20230714,145600,721821925,4500,4500,4500,4500,1
|
|
20230714,145500,721817425,4490,4490,4500,4490,3173
|
|
20230714,145400,707570640,4490,4495,4495,4490,41
|
|
20230714,145300,707386545,4495,4480,4495,4480,902
|
|
20230714,145200,703345555,4495,4495,4495,4495,0
|
|
20230714,145100,703345555,4495,4495,4495,4495,1
|
|
20230714,145000,703341060,4480,4485,4500,4480,1939
|
|
20230714,144900,694653050,4500,4500,4500,4500,0
|
|
20230714,144800,694653050,4500,4485,4500,4485,101
|
|
20230714,144700,694200050,4500,4495,4500,4485,6
|
|
20230714,144600,694173080,4500,4500,4500,4500,0
|
|
20230714,144500,694173080,4500,4490,4500,4490,91
|
|
20230714,144400,693764480,4500,4500,4500,4500,0
|
|
20230714,144300,693764480,4500,4500,4500,4500,0
|
|
20230714,144200,693764480,4500,4500,4500,4500,8
|
|
20230714,144100,693728480,4500,4490,4500,4490,186
|
|
20230714,144000,692893300,4500,4500,4500,4500,43
|
|
20230714,143900,692699800,4500,4500,4500,4500,150
|
|
20230714,143800,692024800,4505,4505,4505,4505,25
|
|
20230714,143700,691912175,4505,4505,4505,4505,0
|
|
20230714,143600,691912175,4505,4505,4505,4505,2
|
|
20230714,143500,691903165,4500,4500,4500,4500,94
|
|
20230714,143400,691480165,4500,4500,4500,4500,50
|
|
20230714,143300,691255165,4500,4490,4500,4490,576
|
|
20230714,143200,688666745,4490,4490,4490,4490,0
|
|
20230714,143100,688666745,4490,4480,4490,4480,2988
|
|
20230714,143000,675269200,4480,4480,4480,4480,25
|
|
20230714,142900,675157200,4480,4480,4480,4480,100
|
|
20230714,142800,674709200,4480,4480,4480,4480,100
|
|
20230714,142700,674261200,4480,4480,4480,4480,19
|
|
20230714,142600,674176080,4480,4480,4480,4480,0
|
|
20230714,142500,674176080,4480,4480,4480,4480,1
|
|
20230714,142400,674171600,4470,4485,4485,4470,5
|
|
20230714,142300,674149220,4480,4480,4480,4480,0
|
|
20230714,142200,674149220,4480,4480,4480,4480,0
|
|
20230714,142100,674149220,4480,4480,4480,4480,275
|
|
20230714,142000,672917220,4475,4475,4475,4475,864
|
|
20230714,141900,669050820,4475,4475,4475,4475,0
|
|
20230714,141800,669050820,4475,4475,4475,4475,603
|
|
20230714,141700,666352395,4475,4460,4475,4460,1043
|
|
20230714,141600,661700465,4475,4475,4475,4475,0
|
|
20230714,141500,661700465,4475,4475,4475,4475,0
|
|
20230714,141400,661700465,4475,4475,4475,4475,4
|
|
20230714,141300,661682565,4475,4470,4475,4460,281
|
|
20230714,141200,660428430,4460,4475,4475,4460,38
|
|
20230714,141100,660258575,4475,4475,4475,4475,33
|
|
20230714,141000,660110900,4475,4465,4475,4465,1783
|
|
20230714,140900,652140725,4465,4450,4465,4450,873
|
|
20230714,140800,648243475,4450,4450,4450,4450,0
|
|
20230714,140700,648243475,4450,4450,4450,4450,0
|
|
20230714,140600,648243475,4450,4455,4455,4450,459
|
|
20230714,140500,646198645,4465,4465,4465,4465,11
|
|
20230714,140400,646149530,4465,4465,4465,4465,0
|
|
20230714,140300,646149530,4465,4465,4465,4465,2
|
|
20230714,140200,646140600,4465,4465,4465,4465,0
|
|
20230714,140100,646140600,4465,4465,4465,4465,0
|
|
20230714,140000,646140600,4465,4465,4465,4465,0
|
|
20230714,135900,646140600,4465,4465,4465,4465,0
|
|
20230714,135800,646140600,4465,4465,4465,4465,0
|
|
20230714,135700,646140600,4465,4465,4465,4465,0
|
|
20230714,135600,646140600,4465,4465,4465,4465,0
|
|
20230714,135500,646140600,4465,4455,4465,4455,1304
|
|
20230714,135400,640323430,4460,4460,4460,4460,81
|
|
20230714,135300,639962170,4465,4465,4465,4465,10
|
|
20230714,135200,639917520,4455,4455,4455,4455,0
|
|
20230714,135100,639917520,4455,4455,4455,4455,0
|
|
20230714,135000,639917520,4455,4455,4455,4455,2
|
|
20230714,134900,639908610,4465,4465,4465,4465,0
|
|
20230714,134800,639908610,4465,4465,4465,4465,1
|
|
20230714,134700,639904145,4460,4460,4460,4460,300
|
|
20230714,134600,638566145,4460,4455,4465,4455,701
|
|
20230714,134500,635441680,4455,4455,4455,4455,0
|
|
20230714,134400,635441680,4455,4455,4455,4455,6
|
|
20230714,134300,635414950,4465,4455,4465,4450,1225
|
|
20230714,134200,629961560,4460,4455,4460,4455,469
|
|
20230714,134100,627872160,4455,4455,4455,4455,28
|
|
20230714,134000,627747420,4455,4440,4455,4440,2
|
|
20230714,133900,627738525,4455,4460,4460,4455,360
|
|
20230714,133800,626134720,4455,4455,4455,4455,40
|
|
20230714,133700,625956520,4460,4460,4460,4460,0
|
|
20230714,133600,625956520,4460,4460,4460,4460,0
|
|
20230714,133500,625956520,4460,4460,4460,4460,0
|
|
20230714,133400,625956520,4460,4460,4460,4460,0
|
|
20230714,133300,625956520,4460,4460,4460,4460,0
|
|
20230714,133200,625956520,4460,4460,4460,4460,1
|
|
20230714,133100,625952060,4460,4460,4460,4460,0
|
|
20230714,133000,625952060,4460,4460,4460,4460,0
|
|
20230714,132900,625952060,4460,4460,4460,4460,1
|
|
20230714,132800,625947600,4455,4455,4455,4455,1
|
|
20230714,132700,625943145,4465,4465,4465,4465,0
|
|
20230714,132600,625943145,4465,4465,4465,4465,0
|
|
20230714,132500,625943145,4465,4465,4465,4465,0
|
|
20230714,132400,625943145,4465,4455,4465,4455,3
|
|
20230714,132300,625929770,4465,4465,4465,4465,0
|
|
20230714,132200,625929770,4465,4465,4465,4465,11
|
|
20230714,132100,625880655,4460,4460,4460,4460,287
|
|
20230714,132000,624600635,4460,4460,4460,4460,498
|
|
20230714,131900,622379555,4460,4460,4460,4460,0
|
|
20230714,131800,622379555,4460,4460,4460,4460,0
|
|
20230714,131700,622379555,4460,4455,4460,4435,6403
|
|
20230714,131600,593918825,4460,4460,4460,4460,0
|
|
20230714,131500,593918825,4460,4460,4460,4460,10
|
|
20230714,131400,593874225,4460,4460,4460,4460,0
|
|
20230714,131300,593874225,4460,4460,4460,4460,0
|
|
20230714,131200,593874225,4460,4460,4460,4460,0
|
|
20230714,131100,593874225,4460,4455,4460,4450,279
|
|
20230714,131000,592632060,4460,4460,4460,4460,0
|
|
20230714,130900,592632060,4460,4460,4460,4460,1
|
|
20230714,130800,592627600,4455,4460,4460,4455,34
|
|
20230714,130700,592476125,4460,4460,4460,4460,0
|
|
20230714,130600,592476125,4460,4460,4460,4460,0
|
|
20230714,130500,592476125,4460,4460,4460,4460,0
|
|
20230714,130400,592476125,4460,4460,4460,4460,0
|
|
20230714,130300,592476125,4460,4455,4460,4455,225
|
|
20230714,130200,591473745,4460,4460,4460,4460,0
|
|
20230714,130100,591473745,4460,4455,4460,4455,601
|
|
20230714,130000,588796285,4460,4460,4460,4460,0
|
|
20230714,125900,588796285,4460,4460,4460,4460,0
|
|
20230714,125800,588796285,4460,4460,4460,4460,14
|
|
20230714,125700,588733845,4460,4465,4465,4460,44
|
|
20230714,125600,588537540,4465,4455,4465,4455,117
|
|
20230714,125500,588015235,4455,4455,4455,4450,1610
|
|
20230714,125400,580844935,4465,4465,4465,4465,0
|
|
20230714,125300,580844935,4465,4465,4465,4465,0
|
|
20230714,125200,580844935,4465,4465,4465,4465,0
|
|
20230714,125100,580844935,4465,4465,4465,4465,500
|
|
20230714,125000,578612435,4465,4465,4465,4465,1
|
|
20230714,124900,578607970,4450,4455,4455,4450,1113
|
|
20230714,124800,573650160,4465,4465,4465,4465,0
|
|
20230714,124700,573650160,4465,4465,4465,4465,0
|
|
20230714,124600,573650160,4465,4455,4465,4455,13
|
|
20230714,124500,573592235,4455,4455,4455,4455,300
|
|
20230714,124400,572255735,4465,4465,4465,4465,30
|
|
20230714,124300,572121785,4470,4470,4470,4455,119
|
|
20230714,124200,571591325,4470,4470,4470,4470,750
|
|
20230714,124100,568238825,4470,4470,4470,4470,20
|
|
20230714,124000,568149425,4470,4470,4470,4470,30
|
|
20230714,123900,568015325,4470,4455,4470,4455,301
|
|
20230714,123800,566674355,4470,4470,4470,4470,0
|
|
20230714,123700,566674355,4470,4470,4470,4470,0
|
|
20230714,123600,566674355,4470,4470,4470,4470,0
|
|
20230714,123500,566674355,4470,4470,4470,4470,0
|
|
20230714,123400,566674355,4470,4470,4470,4470,300
|
|
20230714,123300,565333355,4470,4470,4470,4470,0
|
|
20230714,123200,565333355,4470,4470,4470,4470,0
|
|
20230714,123100,565333355,4470,4470,4470,4470,0
|
|
20230714,123000,565333355,4470,4470,4470,4470,1
|
|
20230714,122900,565328885,4455,4460,4460,4455,80
|
|
20230714,122800,564972455,4470,4470,4470,4470,1
|
|
20230714,122700,564967985,4455,4455,4455,4455,0
|
|
20230714,122600,564967985,4455,4455,4455,4455,406
|
|
20230714,122500,563159255,4470,4470,4470,4470,6
|
|
20230714,122400,563132435,4470,4470,4470,4470,1
|
|
20230714,122300,563127965,4455,4455,4455,4455,0
|
|
20230714,122200,563127965,4455,4460,4460,4455,43
|
|
20230714,122100,562936245,4470,4470,4470,4470,0
|
|
20230714,122000,562936245,4470,4470,4470,4470,0
|
|
20230714,121900,562936245,4470,4470,4470,4470,0
|
|
20230714,121800,562936245,4470,4470,4470,4470,0
|
|
20230714,121700,562936245,4470,4470,4470,4470,106
|
|
20230714,121600,562462425,4470,4470,4470,4470,124
|
|
20230714,121500,561908145,4460,4460,4460,4460,15
|
|
20230714,121400,561841245,4470,4470,4470,4470,50
|
|
20230714,121300,561617745,4470,4470,4470,4470,0
|
|
20230714,121200,561617745,4470,4470,4470,4470,0
|
|
20230714,121100,561617745,4470,4470,4470,4470,0
|
|
20230714,121000,561617745,4470,4470,4470,4470,0
|
|
20230714,120900,561617745,4470,4470,4470,4470,0
|
|
20230714,120800,561617745,4470,4470,4470,4470,0
|
|
20230714,120700,561617745,4470,4470,4470,4470,0
|
|
20230714,120600,561617745,4470,4470,4470,4470,0
|
|
20230714,120500,561617745,4470,4470,4470,4470,0
|
|
20230714,120400,561617745,4470,4470,4470,4470,25
|
|
20230714,120300,561505995,4455,4455,4455,4455,0
|
|
20230714,120200,561505995,4455,4455,4455,4455,0
|
|
20230714,120100,561505995,4455,4455,4455,4455,0
|
|
20230714,120000,561505995,4455,4465,4470,4455,1001
|
|
20230714,115900,557032420,4465,4465,4465,4465,1050
|
|
20230714,115800,552344170,4465,4455,4465,4455,101
|
|
20230714,115700,551894205,4455,4455,4455,4455,500
|
|
20230714,115600,549666705,4455,4455,4455,4455,0
|
|
20230714,115500,549666705,4455,4455,4455,4455,0
|
|
20230714,115400,549666705,4455,4455,4455,4455,0
|
|
20230714,115300,549666705,4455,4455,4455,4455,0
|
|
20230714,115200,549666705,4455,4455,4455,4455,38
|
|
20230714,115100,549497415,4455,4455,4455,4455,100
|
|
20230714,115000,549051915,4455,4465,4465,4455,501
|
|
20230714,114900,546819950,4455,4455,4455,4455,1
|
|
20230714,114800,546815495,4465,4465,4465,4465,0
|
|
20230714,114700,546815495,4465,4465,4465,4465,0
|
|
20230714,114600,546815495,4465,4465,4465,4465,0
|
|
20230714,114500,546815495,4465,4455,4465,4455,1156
|
|
20230714,114400,541665505,4465,4465,4465,4465,0
|
|
20230714,114300,541665505,4465,4465,4465,4465,1
|
|
20230714,114200,541661040,4455,4455,4455,4455,18
|
|
20230714,114100,541580850,4460,4460,4460,4460,43
|
|
20230714,114000,541389070,4460,4460,4460,4460,0
|
|
20230714,113900,541389070,4460,4460,4460,4460,0
|
|
20230714,113800,541389070,4460,4460,4460,4460,9
|
|
20230714,113700,541348930,4460,4460,4460,4460,0
|
|
20230714,113600,541348930,4460,4460,4460,4460,0
|
|
20230714,113500,541348930,4460,4460,4460,4460,183
|
|
20230714,113400,540532750,4460,4460,4460,4460,1
|
|
20230714,113300,540528290,4455,4455,4455,4455,36
|
|
20230714,113200,540367910,4455,4455,4455,4455,0
|
|
20230714,113100,540367910,4455,4455,4455,4455,0
|
|
20230714,113000,540367910,4455,4455,4455,4455,121
|
|
20230714,112900,539828855,4460,4460,4460,4460,0
|
|
20230714,112800,539828855,4460,4460,4460,4460,0
|
|
20230714,112700,539828855,4460,4460,4460,4460,15
|
|
20230714,112600,539761955,4460,4460,4460,4460,1
|
|
20230714,112500,539757495,4465,4460,4465,4460,6
|
|
20230714,112400,539730710,4465,4465,4465,4465,0
|
|
20230714,112300,539730710,4465,4465,4465,4465,0
|
|
20230714,112200,539730710,4465,4465,4465,4465,44
|
|
20230714,112100,539534250,4465,4465,4465,4465,336
|
|
20230714,112000,538034010,4445,4445,4445,4445,0
|
|
20230714,111900,538034010,4445,4445,4445,4445,1
|
|
20230714,111800,538029565,4465,4465,4465,4465,0
|
|
20230714,111700,538029565,4465,4465,4465,4465,110
|
|
20230714,111600,537538415,4465,4465,4465,4465,10
|
|
20230714,111500,537493765,4465,4465,4465,4465,0
|
|
20230714,111400,537493765,4465,4460,4465,4460,601
|
|
20230714,111300,534812800,4465,4465,4465,4465,0
|
|
20230714,111200,534812800,4465,4465,4465,4465,0
|
|
20230714,111100,534812800,4465,4465,4465,4465,0
|
|
20230714,111000,534812800,4465,4465,4465,4465,10
|
|
20230714,110900,534768150,4465,4465,4465,4465,65
|
|
20230714,110800,534477925,4465,4465,4465,4465,0
|
|
20230714,110700,534477925,4465,4465,4465,4465,1
|
|
20230714,110600,534473460,4445,4465,4465,4445,1012
|
|
20230714,110500,529974195,4465,4465,4465,4465,223
|
|
20230714,110400,528978500,4465,4465,4465,4465,0
|
|
20230714,110300,528978500,4465,4465,4465,4465,0
|
|
20230714,110200,528978500,4465,4450,4465,4450,2
|
|
20230714,110100,528969585,4465,4465,4465,4465,0
|
|
20230714,110000,528969585,4465,4465,4465,4465,20
|
|
20230714,105900,528880285,4465,4465,4465,4465,1
|
|
20230714,105800,528875820,4465,4465,4465,4465,2661
|
|
20230714,105700,516994455,4465,4460,4465,4460,101
|
|
20230714,105600,516543990,4460,4460,4460,4460,0
|
|
20230714,105500,516543990,4460,4460,4460,4460,0
|
|
20230714,105400,516543990,4460,4465,4465,4460,11
|
|
20230714,105300,516494925,4465,4465,4465,4465,0
|
|
20230714,105200,516494925,4465,4440,4465,4435,244
|
|
20230714,105100,515412335,4465,4465,4465,4465,3
|
|
20230714,105000,515398940,4440,4440,4440,4440,105
|
|
20230714,104900,514932740,4465,4465,4465,4465,0
|
|
20230714,104800,514932740,4465,4465,4465,4465,6
|
|
20230714,104700,514905950,4445,4445,4445,4445,0
|
|
20230714,104600,514905950,4445,4445,4445,4440,669
|
|
20230714,104500,511932900,4465,4460,4465,4460,100
|
|
20230714,104400,511486470,4465,4465,4465,4465,0
|
|
20230714,104300,511486470,4465,4450,4465,4450,353
|
|
20230714,104200,509915590,4475,4475,4475,4475,5
|
|
20230714,104100,509893215,4475,4445,4485,4445,4047
|
|
20230714,104000,491864710,4445,4445,4445,4445,76
|
|
20230714,103900,491526890,4440,4440,4440,4440,1671
|
|
20230714,103800,484107650,4440,4440,4445,4440,215
|
|
20230714,103700,483152455,4440,4450,4450,4440,1387
|
|
20230714,103600,476994030,4445,4455,4455,4445,1034
|
|
20230714,103500,472396820,4450,4455,4455,4450,303
|
|
20230714,103400,471048455,4460,4460,4460,4460,200
|
|
20230714,103300,470156455,4465,4465,4465,4465,7
|
|
20230714,103200,470125200,4465,4455,4465,4445,72
|
|
20230714,103100,469804890,4470,4470,4470,4470,5
|
|
20230714,103000,469782540,4470,4455,4470,4455,101
|
|
20230714,102900,469332045,4460,4460,4460,4460,525
|
|
20230714,102800,466990545,4450,4455,4460,4450,137
|
|
20230714,102700,466380790,4460,4445,4460,4445,2
|
|
20230714,102600,466371885,4460,4460,4460,4460,0
|
|
20230714,102500,466371885,4460,4445,4460,4445,2
|
|
20230714,102400,466362980,4445,4460,4460,4445,643
|
|
20230714,102300,463504740,4450,4460,4460,4450,2239
|
|
20230714,102200,453540570,4460,4455,4460,4450,929
|
|
20230714,102100,449402855,4470,4470,4470,4470,3
|
|
20230714,102000,449389445,4470,4455,4470,4455,101
|
|
20230714,101900,448939475,4455,4455,4455,4455,250
|
|
20230714,101800,447825725,4470,4455,4470,4455,301
|
|
20230714,101700,446484755,4460,4460,4460,4460,100
|
|
20230714,101600,446038755,4485,4485,4485,4485,0
|
|
20230714,101500,446038755,4485,4470,4485,4455,407
|
|
20230714,101400,444217510,4470,4470,4470,4470,22
|
|
20230714,101300,444119170,4470,4470,4470,4470,0
|
|
20230714,101200,444119170,4470,4470,4470,4470,0
|
|
20230714,101100,444119170,4470,4470,4470,4470,0
|
|
20230714,101000,444119170,4470,4470,4470,4470,5
|
|
20230714,100900,444096820,4470,4470,4470,4470,0
|
|
20230714,100800,444096820,4470,4455,4470,4455,2500
|
|
20230714,100700,432934565,4455,4450,4455,4440,805
|
|
20230714,100600,429352115,4440,4450,4450,4440,10
|
|
20230714,100500,429307625,4450,4450,4450,4440,602
|
|
20230714,100400,426634725,4435,4450,4450,4435,149
|
|
20230714,100300,425973610,4450,4450,4450,4450,0
|
|
20230714,100200,425973610,4450,4450,4450,4450,7
|
|
20230714,100100,425942460,4455,4455,4455,4435,1302
|
|
20230714,100000,420163105,4450,4450,4450,4450,468
|
|
20230714,095900,418080505,4450,4445,4450,4445,4
|
|
20230714,095800,418062715,4445,4440,4445,4440,273
|
|
20230714,095700,416849950,4430,4440,4440,4430,1430
|
|
20230714,095600,410514830,4445,4445,4445,4445,0
|
|
20230714,095500,410514830,4445,4440,4445,4435,166
|
|
20230714,095400,409778280,4440,4440,4440,4440,50
|
|
20230714,095300,409556280,4440,4435,4440,4430,1001
|
|
20230714,095200,405117730,4440,4440,4445,4440,145
|
|
20230714,095100,404473680,4440,4435,4440,4435,258
|
|
20230714,095000,403329425,4435,4435,4435,4435,16
|
|
20230714,094900,403258465,4435,4425,4435,4425,11
|
|
20230714,094800,403209730,4425,4425,4425,4425,400
|
|
20230714,094700,401439730,4425,4425,4425,4425,502
|
|
20230714,094600,399218380,4425,4425,4425,4425,450
|
|
20230714,094500,397227130,4425,4435,4435,4425,101
|
|
20230714,094400,396780195,4425,4425,4435,4425,357
|
|
20230714,094300,395200450,4425,4425,4425,4425,165
|
|
20230714,094200,394470325,4425,4425,4425,4425,212
|
|
20230714,094100,393532225,4425,4435,4435,4425,1650
|
|
20230714,094000,386221060,4435,4445,4445,4430,909
|
|
20230714,093900,382191140,4425,4435,4445,4425,7578
|
|
20230714,093800,348649335,4435,4455,4455,4430,1233
|
|
20230714,093700,343184355,4430,4450,4450,4430,3741
|
|
20230714,093600,326587250,4450,4455,4455,4450,162
|
|
20230714,093500,325866345,4455,4440,4455,4440,719
|
|
20230714,093400,322673850,4440,4455,4455,4440,304
|
|
20230714,093300,321324030,4455,4440,4455,4440,896
|
|
20230714,093200,317342790,4440,4455,4455,4440,441
|
|
20230714,093100,315382635,4455,4440,4455,4440,112
|
|
20230714,093000,314885175,4440,4455,4455,4440,120
|
|
20230714,092900,314352075,4455,4455,4455,4455,11
|
|
20230714,092800,314303070,4435,4435,4455,4435,3865
|
|
20230714,092700,297150535,4455,4455,4455,4455,1
|
|
20230714,092600,297146080,4435,4435,4435,4435,823
|
|
20230714,092500,293496075,4435,4435,4455,4435,1383
|
|
20230714,092400,287361700,4435,4435,4435,4435,0
|
|
20230714,092300,287361700,4435,4460,4460,4435,981
|
|
20230714,092200,283005340,4460,4430,4460,4425,781
|
|
20230714,092100,279548085,4425,4445,4460,4425,7337
|
|
20230714,092000,247021325,4440,4445,4445,4440,371
|
|
20230714,091900,245372855,4445,4445,4445,4445,255
|
|
20230714,091800,244239380,4435,4435,4460,4435,4779
|
|
20230714,091700,223039215,4435,4450,4450,4435,784
|
|
20230714,091600,219560315,4470,4470,4470,4470,400
|
|
20230714,091500,217772315,4470,4440,4470,4440,51
|
|
20230714,091400,217545845,4435,4450,4480,4435,6369
|
|
20230714,091300,189251280,4450,4480,4480,4450,1541
|
|
20230714,091200,182393730,4480,4450,4480,4450,174
|
|
20230714,091100,181616705,4445,4480,4480,4445,1040
|
|
20230714,091000,176988900,4480,4465,4480,4445,18071
|
|
20230714,090900,96545610,4470,4480,4480,4470,3685
|
|
20230714,090800,80062595,4500,4490,4500,4480,913
|
|
20230714,090700,75971205,4500,4490,4500,4480,1145
|
|
20230714,090600,70835870,4500,4515,4515,4470,10530
|
|
20230714,090500,23526835,4540,4540,4540,4515,1977
|
|
20230714,090400,14585480,4585,4585,4585,4585,0
|
|
20230714,090300,14585480,4585,4560,4585,4560,680
|
|
20230714,090200,11483040,4560,4560,4560,4560,270
|
|
20230714,090100,10251840,4530,4540,4540,4530,1641
|
|
20230714,090000,2810280,4560,4540,4560,4540,619
|