667 lines
33 KiB
CSV
667 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,200400,2874887265,3785,3785,3785,3785,17498
|
|
20230714,200300,2874887265,3785,3785,3785,3785,0
|
|
20230714,200200,2874887265,3785,3785,3785,3785,0
|
|
20230714,200100,2874887265,3785,3785,3785,3785,0
|
|
20230714,200000,2874887265,3785,3785,3785,3785,0
|
|
20230714,195900,2874887265,3785,3785,3785,3785,0
|
|
20230714,195800,2874887265,3785,3785,3785,3785,0
|
|
20230714,195700,2874887265,3785,3785,3785,3785,0
|
|
20230714,195600,2874887265,3785,3785,3785,3785,0
|
|
20230714,195500,2874887265,3785,3785,3785,3785,0
|
|
20230714,195400,2874887265,3785,3785,3785,3785,0
|
|
20230714,195300,2874887265,3785,3785,3785,3785,0
|
|
20230714,195200,2874887265,3785,3785,3785,3785,0
|
|
20230714,195100,2874887265,3785,3785,3785,3785,0
|
|
20230714,195000,2874887265,3785,3785,3785,3785,0
|
|
20230714,194900,2874887265,3785,3785,3785,3785,0
|
|
20230714,194800,2874887265,3785,3785,3785,3785,0
|
|
20230714,194700,2874887265,3785,3785,3785,3785,0
|
|
20230714,194600,2874887265,3785,3785,3785,3785,0
|
|
20230714,194500,2874887265,3785,3785,3785,3785,0
|
|
20230714,194400,2874887265,3785,3785,3785,3785,0
|
|
20230714,194300,2874887265,3785,3785,3785,3785,0
|
|
20230714,194200,2874887265,3785,3785,3785,3785,0
|
|
20230714,194100,2874887265,3785,3785,3785,3785,0
|
|
20230714,194000,2874887265,3785,3785,3785,3785,0
|
|
20230714,193900,2874887265,3785,3785,3785,3785,0
|
|
20230714,193800,2874887265,3785,3785,3785,3785,0
|
|
20230714,193700,2874887265,3785,3785,3785,3785,0
|
|
20230714,193600,2874887265,3785,3785,3785,3785,0
|
|
20230714,193500,2874887265,3785,3785,3785,3785,0
|
|
20230714,193400,2874887265,3785,3785,3785,3785,17498
|
|
20230714,193300,2874887265,3785,3785,3785,3785,0
|
|
20230714,193200,2874887265,3785,3785,3785,3785,0
|
|
20230714,193100,2874887265,3785,3785,3785,3785,0
|
|
20230714,193000,2874887265,3785,3785,3785,3785,0
|
|
20230714,192900,2874887265,3785,3785,3785,3785,0
|
|
20230714,192800,2874887265,3785,3785,3785,3785,0
|
|
20230714,192700,2874887265,3785,3785,3785,3785,0
|
|
20230714,192600,2874887265,3785,3785,3785,3785,0
|
|
20230714,192500,2874887265,3785,3785,3785,3785,0
|
|
20230714,192400,2874887265,3785,3785,3785,3785,0
|
|
20230714,192300,2874887265,3785,3785,3785,3785,0
|
|
20230714,192200,2874887265,3785,3785,3785,3785,0
|
|
20230714,192100,2874887265,3785,3785,3785,3785,0
|
|
20230714,192000,2874887265,3785,3785,3785,3785,0
|
|
20230714,191900,2874887265,3785,3785,3785,3785,0
|
|
20230714,191800,2874887265,3785,3785,3785,3785,0
|
|
20230714,191700,2874887265,3785,3785,3785,3785,0
|
|
20230714,191600,2874887265,3785,3785,3785,3785,0
|
|
20230714,191500,2874887265,3785,3785,3785,3785,0
|
|
20230714,191400,2874887265,3785,3785,3785,3785,0
|
|
20230714,191300,2874887265,3785,3785,3785,3785,0
|
|
20230714,191200,2874887265,3785,3785,3785,3785,0
|
|
20230714,191100,2874887265,3785,3785,3785,3785,0
|
|
20230714,191000,2874887265,3785,3785,3785,3785,0
|
|
20230714,190900,2874887265,3785,3785,3785,3785,0
|
|
20230714,190800,2874887265,3785,3785,3785,3785,0
|
|
20230714,190700,2874887265,3785,3785,3785,3785,0
|
|
20230714,190600,2874887265,3785,3785,3785,3785,0
|
|
20230714,190500,2874887265,3785,3785,3785,3785,0
|
|
20230714,190400,2874887265,3785,3785,3785,3785,17498
|
|
20230714,190300,2874887265,3785,3785,3785,3785,0
|
|
20230714,190200,2874887265,3785,3785,3785,3785,0
|
|
20230714,190100,2874887265,3785,3785,3785,3785,0
|
|
20230714,190000,2874887265,3785,3785,3785,3785,0
|
|
20230714,185900,2874887265,3785,3785,3785,3785,0
|
|
20230714,185800,2874887265,3785,3785,3785,3785,0
|
|
20230714,185700,2874887265,3785,3785,3785,3785,0
|
|
20230714,185600,2874887265,3785,3785,3785,3785,0
|
|
20230714,185500,2874887265,3785,3785,3785,3785,0
|
|
20230714,185400,2874887265,3785,3785,3785,3785,0
|
|
20230714,185300,2874887265,3785,3785,3785,3785,0
|
|
20230714,185200,2874887265,3785,3785,3785,3785,0
|
|
20230714,185100,2874887265,3785,3785,3785,3785,0
|
|
20230714,185000,2874887265,3785,3785,3785,3785,0
|
|
20230714,184900,2874887265,3785,3785,3785,3785,0
|
|
20230714,184800,2874887265,3785,3785,3785,3785,0
|
|
20230714,184700,2874887265,3785,3785,3785,3785,0
|
|
20230714,184600,2874887265,3785,3785,3785,3785,0
|
|
20230714,184500,2874887265,3785,3785,3785,3785,0
|
|
20230714,184400,2874887265,3785,3785,3785,3785,0
|
|
20230714,184300,2874887265,3785,3785,3785,3785,0
|
|
20230714,184200,2874887265,3785,3785,3785,3785,0
|
|
20230714,184100,2874887265,3785,3785,3785,3785,0
|
|
20230714,184000,2874887265,3785,3785,3785,3785,0
|
|
20230714,183900,2874887265,3785,3785,3785,3785,0
|
|
20230714,183800,2874887265,3785,3785,3785,3785,0
|
|
20230714,183700,2874887265,3785,3785,3785,3785,0
|
|
20230714,183600,2874887265,3785,3785,3785,3785,0
|
|
20230714,183500,2874887265,3785,3785,3785,3785,0
|
|
20230714,183400,2874887265,3785,3785,3785,3785,17498
|
|
20230714,183300,2874887265,3785,3785,3785,3785,0
|
|
20230714,183200,2874887265,3785,3785,3785,3785,0
|
|
20230714,183100,2874887265,3785,3785,3785,3785,0
|
|
20230714,183000,2874887265,3785,3785,3785,3785,0
|
|
20230714,182900,2874887265,3785,3785,3785,3785,0
|
|
20230714,182800,2874887265,3785,3785,3785,3785,0
|
|
20230714,182700,2874887265,3785,3785,3785,3785,0
|
|
20230714,182600,2874887265,3785,3785,3785,3785,0
|
|
20230714,182500,2874887265,3785,3785,3785,3785,0
|
|
20230714,182400,2874887265,3785,3785,3785,3785,0
|
|
20230714,182300,2874887265,3785,3785,3785,3785,0
|
|
20230714,182200,2874887265,3785,3785,3785,3785,0
|
|
20230714,182100,2874887265,3785,3785,3785,3785,0
|
|
20230714,182000,2874887265,3785,3785,3785,3785,0
|
|
20230714,181900,2874887265,3785,3785,3785,3785,0
|
|
20230714,181800,2874887265,3785,3785,3785,3785,0
|
|
20230714,181700,2874887265,3785,3785,3785,3785,0
|
|
20230714,181600,2874887265,3785,3785,3785,3785,0
|
|
20230714,181500,2874887265,3785,3785,3785,3785,0
|
|
20230714,181400,2874887265,3785,3785,3785,3785,0
|
|
20230714,181300,2874887265,3785,3785,3785,3785,0
|
|
20230714,181200,2874887265,3785,3785,3785,3785,0
|
|
20230714,181100,2874887265,3785,3785,3785,3785,0
|
|
20230714,181000,2874887265,3785,3785,3785,3785,0
|
|
20230714,180900,2874887265,3785,3785,3785,3785,0
|
|
20230714,180800,2874887265,3785,3785,3785,3785,0
|
|
20230714,180700,2874887265,3785,3785,3785,3785,0
|
|
20230714,180600,2874887265,3785,3785,3785,3785,0
|
|
20230714,180500,2874887265,3785,3785,3785,3785,0
|
|
20230714,180400,2874887265,3785,3785,3785,3785,17498
|
|
20230714,180300,2874887265,3785,3785,3785,3785,0
|
|
20230714,180200,2874887265,3785,3785,3785,3785,0
|
|
20230714,180100,2874887265,3785,3785,3785,3785,0
|
|
20230714,180000,2874887265,3785,3785,3785,3785,0
|
|
20230714,175900,2874887265,3785,3785,3785,3785,0
|
|
20230714,175800,2874887265,3785,3785,3785,3785,0
|
|
20230714,175700,2874887265,3785,3785,3785,3785,0
|
|
20230714,175600,2874887265,3785,3785,3785,3785,0
|
|
20230714,175500,2874887265,3785,3785,3785,3785,0
|
|
20230714,175400,2874887265,3785,3785,3785,3785,0
|
|
20230714,175300,2874887265,3785,3785,3785,3785,0
|
|
20230714,175200,2874887265,3785,3785,3785,3785,0
|
|
20230714,175100,2874887265,3785,3785,3785,3785,0
|
|
20230714,175000,2874887265,3785,3785,3785,3785,0
|
|
20230714,174900,2874887265,3785,3785,3785,3785,0
|
|
20230714,174800,2874887265,3785,3785,3785,3785,0
|
|
20230714,174700,2874887265,3785,3785,3785,3785,0
|
|
20230714,174600,2874887265,3785,3785,3785,3785,0
|
|
20230714,174500,2874887265,3785,3785,3785,3785,0
|
|
20230714,174400,2874887265,3785,3785,3785,3785,0
|
|
20230714,174300,2874887265,3785,3785,3785,3785,0
|
|
20230714,174200,2874887265,3785,3785,3785,3785,0
|
|
20230714,174100,2874887265,3785,3785,3785,3785,0
|
|
20230714,174000,2874887265,3785,3785,3785,3785,0
|
|
20230714,173900,2874887265,3785,3785,3785,3785,0
|
|
20230714,173800,2874887265,3785,3785,3785,3785,0
|
|
20230714,173700,2874887265,3785,3785,3785,3785,0
|
|
20230714,173600,2874887265,3785,3785,3785,3785,0
|
|
20230714,173500,2874887265,3785,3785,3785,3785,0
|
|
20230714,173400,2874887265,3785,3785,3785,3785,17498
|
|
20230714,173300,2874887265,3785,3785,3785,3785,0
|
|
20230714,173200,2874887265,3785,3785,3785,3785,0
|
|
20230714,173100,2874887265,3785,3785,3785,3785,0
|
|
20230714,173000,2874887265,3785,3785,3785,3785,0
|
|
20230714,172900,2874887265,3785,3785,3785,3785,0
|
|
20230714,172800,2874887265,3785,3785,3785,3785,0
|
|
20230714,172700,2874887265,3785,3785,3785,3785,0
|
|
20230714,172600,2874887265,3785,3785,3785,3785,0
|
|
20230714,172500,2874887265,3785,3785,3785,3785,0
|
|
20230714,172400,2874887265,3785,3785,3785,3785,0
|
|
20230714,172300,2874887265,3785,3785,3785,3785,0
|
|
20230714,172200,2874887265,3785,3785,3785,3785,0
|
|
20230714,172100,2874887265,3785,3785,3785,3785,0
|
|
20230714,172000,2874887265,3785,3785,3785,3785,0
|
|
20230714,171900,2874887265,3785,3785,3785,3785,0
|
|
20230714,171800,2874887265,3785,3785,3785,3785,0
|
|
20230714,171700,2874887265,3785,3785,3785,3785,0
|
|
20230714,171600,2874887265,3785,3785,3785,3785,0
|
|
20230714,171500,2874887265,3785,3785,3785,3785,0
|
|
20230714,171400,2874887265,3785,3785,3785,3785,0
|
|
20230714,171300,2874887265,3785,3785,3785,3785,0
|
|
20230714,171200,2874887265,3785,3785,3785,3785,0
|
|
20230714,171100,2874887265,3785,3785,3785,3785,0
|
|
20230714,171000,2874887265,3785,3785,3785,3785,0
|
|
20230714,170900,2874887265,3785,3785,3785,3785,0
|
|
20230714,170800,2874887265,3785,3785,3785,3785,0
|
|
20230714,170700,2874887265,3785,3785,3785,3785,0
|
|
20230714,170600,2874887265,3785,3785,3785,3785,0
|
|
20230714,170500,2874887265,3785,3785,3785,3785,0
|
|
20230714,170400,2874887265,3785,3785,3785,3785,17498
|
|
20230714,170300,2874887265,3785,3785,3785,3785,0
|
|
20230714,170200,2874887265,3785,3785,3785,3785,0
|
|
20230714,170100,2874887265,3785,3785,3785,3785,0
|
|
20230714,170000,2874887265,3785,3785,3785,3785,0
|
|
20230714,165900,2874887265,3785,3785,3785,3785,0
|
|
20230714,165800,2874887265,3785,3785,3785,3785,0
|
|
20230714,165700,2874887265,3785,3785,3785,3785,0
|
|
20230714,165600,2874887265,3785,3785,3785,3785,0
|
|
20230714,165500,2874887265,3785,3785,3785,3785,0
|
|
20230714,165400,2874887265,3785,3785,3785,3785,0
|
|
20230714,165300,2874887265,3785,3785,3785,3785,0
|
|
20230714,165200,2874887265,3785,3785,3785,3785,0
|
|
20230714,165100,2874887265,3785,3785,3785,3785,0
|
|
20230714,165000,2874887265,3785,3785,3785,3785,0
|
|
20230714,164900,2874887265,3785,3785,3785,3785,0
|
|
20230714,164800,2874887265,3785,3785,3785,3785,0
|
|
20230714,164700,2874887265,3785,3785,3785,3785,0
|
|
20230714,164600,2874887265,3785,3785,3785,3785,0
|
|
20230714,164500,2874887265,3785,3785,3785,3785,0
|
|
20230714,164400,2874887265,3785,3785,3785,3785,0
|
|
20230714,164300,2874887265,3785,3785,3785,3785,0
|
|
20230714,164200,2874887265,3785,3785,3785,3785,0
|
|
20230714,164100,2874887265,3785,3785,3785,3785,0
|
|
20230714,164000,2874887265,3785,3785,3785,3785,0
|
|
20230714,163900,2874887265,3785,3785,3785,3785,0
|
|
20230714,163800,2874887265,3785,3785,3785,3785,0
|
|
20230714,163700,2874887265,3785,3785,3785,3785,0
|
|
20230714,163600,2874887265,3785,3785,3785,3785,0
|
|
20230714,163500,2874887265,3785,3785,3785,3785,0
|
|
20230714,163400,2874887265,3785,3785,3785,3785,17498
|
|
20230714,163300,2874887265,3785,3785,3785,3785,0
|
|
20230714,163200,2874887265,3785,3785,3785,3785,0
|
|
20230714,163100,2874887265,3785,3785,3785,3785,0
|
|
20230714,163000,2874887265,3785,3785,3785,3785,0
|
|
20230714,162900,2874887265,3785,3785,3785,3785,0
|
|
20230714,162800,2874887265,3785,3785,3785,3785,0
|
|
20230714,162700,2874887265,3785,3785,3785,3785,0
|
|
20230714,162600,2874887265,3785,3785,3785,3785,0
|
|
20230714,162500,2874887265,3785,3785,3785,3785,0
|
|
20230714,162400,2874887265,3785,3785,3785,3785,0
|
|
20230714,162300,2874887265,3785,3785,3785,3785,0
|
|
20230714,162200,2874887265,3785,3785,3785,3785,0
|
|
20230714,162100,2874887265,3785,3785,3785,3785,0
|
|
20230714,162000,2874887265,3785,3785,3785,3785,0
|
|
20230714,161900,2874887265,3785,3785,3785,3785,0
|
|
20230714,161800,2874887265,3785,3785,3785,3785,0
|
|
20230714,161700,2874887265,3785,3785,3785,3785,0
|
|
20230714,161600,2874887265,3785,3785,3785,3785,0
|
|
20230714,161500,2874887265,3785,3785,3785,3785,0
|
|
20230714,161400,2874887265,3785,3785,3785,3785,0
|
|
20230714,161300,2874887265,3785,3785,3785,3785,0
|
|
20230714,161200,2874887265,3785,3785,3785,3785,0
|
|
20230714,161100,2874887265,3785,3785,3785,3785,0
|
|
20230714,161000,2874887265,3785,3785,3785,3785,0
|
|
20230714,160900,2874887265,3785,3785,3785,3785,0
|
|
20230714,160800,2874887265,3785,3785,3785,3785,0
|
|
20230714,160700,2874887265,3785,3785,3785,3785,0
|
|
20230714,160600,2874887265,3785,3785,3785,3785,0
|
|
20230714,160500,2874887265,3785,3785,3785,3785,0
|
|
20230714,160400,2874887265,3785,3785,3785,3785,17498
|
|
20230714,160300,2874887265,3785,3785,3785,3785,0
|
|
20230714,160200,2874887265,3785,3785,3785,3785,0
|
|
20230714,160100,2874887265,3785,3785,3785,3785,0
|
|
20230714,160000,2874887265,3785,3785,3785,3785,0
|
|
20230714,155900,2874887265,3785,3785,3785,3785,0
|
|
20230714,155800,2874887265,3785,3785,3785,3785,0
|
|
20230714,155700,2874887265,3785,3785,3785,3785,0
|
|
20230714,155600,2874887265,3785,3785,3785,3785,0
|
|
20230714,155500,2874887265,3785,3785,3785,3785,0
|
|
20230714,155400,2874887265,3785,3785,3785,3785,0
|
|
20230714,155300,2874887265,3785,3785,3785,3785,0
|
|
20230714,155200,2874887265,3785,3785,3785,3785,0
|
|
20230714,155100,2874887265,3785,3785,3785,3785,0
|
|
20230714,155000,2874887265,3785,3785,3785,3785,0
|
|
20230714,154900,2874887265,3785,3785,3785,3785,0
|
|
20230714,154800,2874887265,3785,3785,3785,3785,0
|
|
20230714,154700,2874887265,3785,3785,3785,3785,0
|
|
20230714,154600,2874887265,3785,3785,3785,3785,0
|
|
20230714,154500,2874887265,3785,3785,3785,3785,0
|
|
20230714,154400,2874887265,3785,3785,3785,3785,0
|
|
20230714,154300,2874887265,3785,3785,3785,3785,0
|
|
20230714,154200,2874887265,3785,3785,3785,3785,0
|
|
20230714,154100,2874887265,3785,3785,3785,3785,0
|
|
20230714,154000,2874887265,3785,3785,3785,3785,0
|
|
20230714,153900,2874887265,3785,3785,3785,3785,0
|
|
20230714,153800,2874887265,3785,3785,3785,3785,0
|
|
20230714,153700,2874887265,3785,3785,3785,3785,0
|
|
20230714,153600,2874887265,3785,3785,3785,3785,0
|
|
20230714,153500,2874887265,3785,3785,3785,3785,0
|
|
20230714,153400,2874887265,3785,3785,3785,3785,17498
|
|
20230714,153300,2874887265,3785,3785,3785,3785,0
|
|
20230714,153200,2874887265,3785,3785,3785,3785,0
|
|
20230714,153100,2874887265,3785,3785,3785,3785,0
|
|
20230714,153000,2874887265,3785,3785,3785,3785,17498
|
|
20230714,152900,2808657335,3770,3770,3770,3770,0
|
|
20230714,152800,2808657335,3770,3770,3770,3770,0
|
|
20230714,152700,2808657335,3770,3770,3770,3770,0
|
|
20230714,152600,2808657335,3770,3770,3770,3770,0
|
|
20230714,152500,2808657335,3770,3770,3770,3770,0
|
|
20230714,152400,2808657335,3770,3770,3770,3770,0
|
|
20230714,152300,2808657335,3770,3770,3770,3770,0
|
|
20230714,152200,2808657335,3770,3770,3770,3770,0
|
|
20230714,152100,2808657335,3770,3770,3770,3770,0
|
|
20230714,152000,2808657335,3770,3770,3770,3770,0
|
|
20230714,151900,2808657335,3770,3765,3770,3765,210
|
|
20230714,151800,2807866610,3765,3760,3765,3760,564
|
|
20230714,151700,2805743465,3765,3765,3765,3765,11
|
|
20230714,151600,2805702050,3765,3765,3765,3765,330
|
|
20230714,151500,2804459600,3760,3765,3765,3760,89
|
|
20230714,151400,2804124950,3760,3765,3765,3760,600
|
|
20230714,151300,2801867450,3765,3765,3765,3765,0
|
|
20230714,151200,2801867450,3765,3765,3765,3765,1003
|
|
20230714,151100,2798091155,3760,3760,3760,3760,793
|
|
20230714,151000,2795109475,3760,3760,3760,3755,1461
|
|
20230714,150900,2789622820,3760,3760,3760,3760,1221
|
|
20230714,150800,2785031860,3760,3760,3760,3760,2100
|
|
20230714,150700,2777135860,3755,3760,3760,3755,207
|
|
20230714,150600,2776358010,3755,3760,3760,3755,48
|
|
20230714,150500,2776177620,3760,3755,3760,3755,3837
|
|
20230714,150400,2761767705,3760,3760,3760,3755,1124
|
|
20230714,150300,2757546760,3760,3760,3760,3760,55
|
|
20230714,150200,2757339960,3760,3760,3760,3760,921
|
|
20230714,150100,2753877000,3760,3755,3765,3755,3457
|
|
20230714,150000,2740881435,3755,3755,3755,3755,1001
|
|
20230714,145900,2737122680,3760,3760,3760,3760,700
|
|
20230714,145800,2734490680,3760,3760,3760,3760,25
|
|
20230714,145700,2734396680,3755,3760,3760,3755,17327
|
|
20230714,145600,2669332190,3765,3760,3765,3760,718
|
|
20230714,145500,2666632435,3760,3760,3760,3760,943
|
|
20230714,145400,2663086755,3760,3760,3760,3760,320
|
|
20230714,145300,2661883555,3760,3765,3765,3760,31
|
|
20230714,145200,2661766990,3760,3760,3760,3760,1317
|
|
20230714,145100,2656815070,3760,3760,3760,3755,221
|
|
20230714,145000,2655984610,3755,3755,3755,3755,1
|
|
20230714,144900,2655980855,3755,3755,3755,3750,2362
|
|
20230714,144800,2647116790,3755,3755,3755,3755,131
|
|
20230714,144700,2646624885,3760,3760,3760,3760,1969
|
|
20230714,144600,2639221445,3765,3765,3765,3765,213
|
|
20230714,144500,2638419500,3765,3770,3770,3765,41
|
|
20230714,144400,2638264945,3770,3765,3770,3765,215
|
|
20230714,144300,2637455420,3765,3765,3765,3765,52
|
|
20230714,144200,2637259640,3765,3765,3765,3765,553
|
|
20230714,144100,2635177595,3765,3770,3770,3765,990
|
|
20230714,144000,2631447745,3770,3760,3770,3760,970
|
|
20230714,143900,2627798755,3755,3755,3755,3755,344
|
|
20230714,143800,2626507035,3760,3760,3760,3760,219
|
|
20230714,143700,2625683595,3765,3760,3765,3760,798
|
|
20230714,143600,2622682110,3760,3760,3760,3760,0
|
|
20230714,143500,2622682110,3760,3755,3760,3755,266
|
|
20230714,143400,2621682610,3760,3760,3760,3760,0
|
|
20230714,143300,2621682610,3760,3755,3760,3755,74
|
|
20230714,143200,2621404735,3760,3760,3760,3760,917
|
|
20230714,143100,2617956815,3765,3765,3765,3765,1
|
|
20230714,143000,2617953050,3765,3760,3765,3760,65
|
|
20230714,142900,2617708475,3765,3760,3765,3760,1045
|
|
20230714,142800,2613774995,3760,3760,3760,3760,539
|
|
20230714,142700,2611748355,3760,3760,3760,3760,303
|
|
20230714,142600,2610609075,3755,3755,3755,3755,0
|
|
20230714,142500,2610609075,3755,3755,3755,3755,0
|
|
20230714,142400,2610609075,3755,3750,3755,3750,2000
|
|
20230714,142300,2603104075,3735,3735,3735,3735,179
|
|
20230714,142200,2602435510,3735,3750,3750,3735,999
|
|
20230714,142100,2598692815,3745,3745,3745,3740,3155
|
|
20230714,142000,2586889615,3745,3745,3745,3745,200
|
|
20230714,141900,2586140615,3745,3745,3745,3745,211
|
|
20230714,141800,2585350420,3745,3750,3750,3745,105
|
|
20230714,141700,2584956940,3755,3765,3765,3750,1557
|
|
20230714,141600,2579100660,3765,3750,3765,3750,1269
|
|
20230714,141500,2574326760,3750,3765,3765,3750,214
|
|
20230714,141400,2573524110,3770,3760,3770,3760,1600
|
|
20230714,141300,2567493605,3760,3760,3760,3760,0
|
|
20230714,141200,2567493605,3760,3745,3760,3745,800
|
|
20230714,141100,2564490355,3750,3740,3750,3740,325
|
|
20230714,141000,2563273725,3745,3730,3745,3730,896
|
|
20230714,140900,2559931270,3730,3740,3740,3730,1067
|
|
20230714,140800,2555947750,3740,3745,3745,3740,478
|
|
20230714,140700,2554157760,3730,3740,3745,3730,3019
|
|
20230714,140600,2542872115,3735,3735,3740,3735,700
|
|
20230714,140500,2540257590,3735,3740,3740,3735,1635
|
|
20230714,140400,2534148310,3740,3740,3740,3740,443
|
|
20230714,140300,2532491490,3740,3750,3750,3740,2437
|
|
20230714,140200,2523370555,3750,3750,3750,3750,48
|
|
20230714,140100,2523190555,3755,3755,3755,3750,344
|
|
20230714,140000,2521900335,3760,3755,3760,3755,3202
|
|
20230714,135900,2509876815,3765,3765,3765,3750,1519
|
|
20230714,135800,2504165125,3770,3760,3770,3760,273
|
|
20230714,135700,2503137715,3755,3760,3760,3755,1333
|
|
20230714,135600,2498132135,3760,3765,3765,3760,1525
|
|
20230714,135500,2492396135,3760,3760,3760,3760,0
|
|
20230714,135400,2492396135,3760,3765,3765,3760,2540
|
|
20230714,135300,2482841000,3765,3760,3765,3760,307
|
|
20230714,135200,2481685235,3760,3760,3760,3760,400
|
|
20230714,135100,2480181235,3765,3765,3765,3765,530
|
|
20230714,135000,2478185785,3770,3770,3770,3765,576
|
|
20230714,134900,2476014765,3770,3765,3770,3765,1297
|
|
20230714,134800,2471130185,3765,3765,3765,3760,1114
|
|
20230714,134700,2466940975,3755,3760,3770,3745,4190
|
|
20230714,134600,2451200050,3760,3755,3760,3755,373
|
|
20230714,134500,2449798900,3750,3745,3755,3745,5504
|
|
20230714,134400,2429144050,3750,3745,3750,3745,290
|
|
20230714,134300,2428057550,3745,3745,3745,3745,645
|
|
20230714,134200,2425642025,3745,3750,3750,3745,263
|
|
20230714,134100,2424656775,3750,3745,3750,3745,211
|
|
20230714,134000,2423866525,3745,3740,3750,3740,3610
|
|
20230714,133900,2410339800,3735,3740,3740,3735,162
|
|
20230714,133800,2409734580,3745,3740,3745,3740,381
|
|
20230714,133700,2408308885,3745,3740,3745,3740,2634
|
|
20230714,133600,2398456510,3740,3735,3740,3735,4634
|
|
20230714,133500,2381148370,3735,3735,3735,3735,383
|
|
20230714,133400,2379717865,3735,3725,3735,3725,2267
|
|
20230714,133300,2371271235,3730,3730,3730,3730,4616
|
|
20230714,133200,2354053555,3730,3730,3730,3730,2699
|
|
20230714,133100,2343986285,3730,3725,3735,3725,4963
|
|
20230714,133000,2325484805,3725,3720,3725,3715,3283
|
|
20230714,132900,2313260530,3720,3720,3720,3720,315
|
|
20230714,132800,2312088730,3720,3720,3720,3720,100
|
|
20230714,132700,2311716730,3730,3730,3730,3730,0
|
|
20230714,132600,2311716730,3730,3730,3730,3730,0
|
|
20230714,132500,2311716730,3730,3715,3730,3715,5001
|
|
20230714,132400,2293138000,3730,3730,3730,3730,1
|
|
20230714,132300,2293134270,3730,3725,3730,3725,1001
|
|
20230714,132200,2289405540,3725,3715,3725,3715,2865
|
|
20230714,132100,2278738350,3710,3710,3710,3710,2
|
|
20230714,132000,2278730930,3705,3715,3715,3705,6668
|
|
20230714,131900,2254011760,3715,3720,3720,3715,3
|
|
20230714,131800,2254000605,3715,3710,3715,3710,50
|
|
20230714,131700,2253815100,3710,3715,3715,3710,4165
|
|
20230714,131600,2238358005,3720,3720,3720,3720,505
|
|
20230714,131500,2236479405,3720,3720,3720,3720,0
|
|
20230714,131400,2236479405,3720,3720,3720,3720,60
|
|
20230714,131300,2236256205,3720,3720,3720,3720,420
|
|
20230714,131200,2234693805,3720,3725,3725,3720,85
|
|
20230714,131100,2234377550,3725,3725,3730,3725,95
|
|
20230714,131000,2234023670,3725,3725,3725,3725,118
|
|
20230714,130900,2233584120,3725,3725,3725,3725,314
|
|
20230714,130800,2232414470,3730,3730,3735,3730,7847
|
|
20230714,130700,2203144820,3730,3730,3730,3730,500
|
|
20230714,130600,2201279820,3735,3725,3735,3720,1029
|
|
20230714,130500,2197446790,3725,3710,3725,3710,1008
|
|
20230714,130400,2193697560,3710,3710,3720,3710,2180
|
|
20230714,130300,2185608960,3720,3720,3720,3720,1
|
|
20230714,130200,2185605240,3710,3710,3710,3710,3
|
|
20230714,130100,2185594110,3710,3710,3710,3705,2163
|
|
20230714,130000,2177569390,3710,3705,3710,3705,202
|
|
20230714,125900,2176820970,3705,3705,3705,3705,2100
|
|
20230714,125800,2169040470,3700,3705,3705,3700,930
|
|
20230714,125700,2165595800,3705,3710,3710,3705,2154
|
|
20230714,125600,2157614460,3705,3705,3705,3705,0
|
|
20230714,125500,2157614460,3705,3710,3710,3705,96
|
|
20230714,125400,2157258390,3710,3710,3710,3710,808
|
|
20230714,125300,2154260710,3710,3705,3710,3705,346
|
|
20230714,125200,2152977550,3710,3715,3715,3710,1140
|
|
20230714,125100,2148745985,3710,3710,3710,3710,0
|
|
20230714,125000,2148745985,3710,3710,3710,3710,0
|
|
20230714,124900,2148745985,3710,3720,3720,3710,1005
|
|
20230714,124800,2145017385,3710,3710,3710,3710,0
|
|
20230714,124700,2145017385,3710,3710,3710,3710,111
|
|
20230714,124600,2144605575,3710,3720,3720,3710,814
|
|
20230714,124500,2141579610,3720,3720,3720,3720,2037
|
|
20230714,124400,2134001970,3710,3710,3710,3710,0
|
|
20230714,124300,2134001970,3710,3710,3710,3710,773
|
|
20230714,124200,2131134140,3710,3715,3715,3710,568
|
|
20230714,124100,2129026845,3720,3720,3720,3720,1
|
|
20230714,124000,2129023125,3710,3720,3720,3710,4005
|
|
20230714,123900,2114159300,3715,3715,3715,3715,0
|
|
20230714,123800,2114159300,3715,3715,3715,3715,300
|
|
20230714,123700,2113044800,3715,3715,3715,3715,0
|
|
20230714,123600,2113044800,3715,3710,3715,3710,1453
|
|
20230714,123500,2107650130,3715,3715,3715,3715,5
|
|
20230714,123400,2107631555,3700,3700,3700,3700,0
|
|
20230714,123300,2107631555,3700,3700,3700,3700,0
|
|
20230714,123200,2107631555,3700,3705,3705,3700,500
|
|
20230714,123100,2105780055,3715,3715,3715,3715,26
|
|
20230714,123000,2105683465,3700,3700,3700,3700,3389
|
|
20230714,122900,2093144165,3695,3700,3700,3695,220
|
|
20230714,122800,2092330420,3700,3710,3710,3700,9302
|
|
20230714,122700,2057858745,3715,3710,3715,3710,3690
|
|
20230714,122600,2044163720,3710,3710,3710,3710,657
|
|
20230714,122500,2041726250,3715,3715,3715,3715,105
|
|
20230714,122400,2041336175,3715,3715,3715,3710,5757
|
|
20230714,122300,2019955020,3715,3715,3715,3715,4438
|
|
20230714,122200,2003467850,3710,3710,3710,3710,4010
|
|
20230714,122100,1988590750,3710,3710,3710,3710,100
|
|
20230714,122000,1988219750,3710,3710,3710,3710,0
|
|
20230714,121900,1988219750,3710,3710,3710,3710,113
|
|
20230714,121800,1987800520,3710,3700,3710,3700,9
|
|
20230714,121700,1987767140,3710,3705,3710,3705,3921
|
|
20230714,121600,1973227350,3695,3705,3705,3695,190
|
|
20230714,121500,1972523600,3705,3695,3705,3695,50962
|
|
20230714,121400,1784117100,3690,3690,3690,3690,104
|
|
20230714,121300,1783733340,3690,3695,3695,3690,1265
|
|
20230714,121200,1779065480,3695,3695,3695,3690,2236
|
|
20230714,121100,1770804010,3695,3700,3700,3695,385
|
|
20230714,121000,1769380885,3700,3700,3700,3695,6
|
|
20230714,120900,1769358690,3690,3690,3695,3690,1940
|
|
20230714,120800,1762199890,3700,3700,3700,3695,2668
|
|
20230714,120700,1752338065,3700,3700,3700,3700,424
|
|
20230714,120600,1750769265,3700,3700,3700,3700,1
|
|
20230714,120500,1750765565,3700,3700,3700,3700,480
|
|
20230714,120400,1748989565,3700,3700,3700,3700,174
|
|
20230714,120300,1748345765,3690,3690,3690,3690,0
|
|
20230714,120200,1748345765,3690,3705,3705,3690,4071
|
|
20230714,120100,1733278685,3705,3700,3705,3700,8499
|
|
20230714,120000,1701792365,3700,3690,3700,3690,1865
|
|
20230714,115900,1694910485,3700,3700,3700,3700,2
|
|
20230714,115800,1694903085,3690,3700,3700,3690,906
|
|
20230714,115700,1691555835,3700,3710,3710,3700,3243
|
|
20230714,115600,1679547605,3705,3715,3715,3705,360
|
|
20230714,115500,1678212255,3715,3710,3715,3700,304
|
|
20230714,115400,1677085185,3700,3710,3710,3700,1100
|
|
20230714,115300,1673009230,3715,3715,3715,3710,1035
|
|
20230714,115200,1669169205,3715,3715,3715,3710,387
|
|
20230714,115100,1667733405,3710,3715,3715,3710,26
|
|
20230714,115000,1667636825,3715,3705,3715,3705,1869
|
|
20230714,114900,1660707080,3705,3705,3705,3705,66
|
|
20230714,114800,1660462550,3705,3690,3705,3690,3304
|
|
20230714,114700,1648260710,3695,3690,3695,3690,1089
|
|
20230714,114600,1644242295,3695,3695,3695,3695,223
|
|
20230714,114500,1643418310,3700,3690,3700,3690,385
|
|
20230714,114400,1641997210,3690,3695,3695,3690,1703
|
|
20230714,114300,1635707985,3695,3695,3695,3695,30
|
|
20230714,114200,1635597135,3700,3700,3700,3700,80
|
|
20230714,114100,1635301135,3700,3700,3700,3700,50
|
|
20230714,114000,1635116135,3700,3695,3705,3695,2898
|
|
20230714,113900,1624399435,3695,3695,3695,3695,808
|
|
20230714,113800,1621413875,3695,3700,3700,3695,350
|
|
20230714,113700,1620120125,3705,3700,3705,3700,401
|
|
20230714,113600,1618636420,3700,3700,3700,3700,1
|
|
20230714,113500,1618632720,3700,3700,3700,3700,145
|
|
20230714,113400,1618096220,3700,3700,3700,3700,151
|
|
20230714,113300,1617537520,3700,3710,3710,3700,7510
|
|
20230714,113200,1589749995,3710,3700,3710,3700,3
|
|
20230714,113100,1589738885,3700,3700,3700,3700,600
|
|
20230714,113000,1587518885,3720,3720,3720,3720,349
|
|
20230714,112900,1586220605,3720,3720,3720,3720,0
|
|
20230714,112800,1586220605,3720,3720,3720,3720,5
|
|
20230714,112700,1586202005,3720,3700,3720,3700,1752
|
|
20230714,112600,1579719580,3705,3705,3705,3705,130
|
|
20230714,112500,1579237930,3700,3730,3730,3700,327
|
|
20230714,112400,1578028000,3725,3710,3725,3700,10682
|
|
20230714,112300,1538416505,3725,3705,3725,3705,1001
|
|
20230714,112200,1534707780,3725,3705,3725,3705,673
|
|
20230714,112100,1532214295,3710,3725,3725,3710,1099
|
|
20230714,112000,1528136855,3725,3725,3725,3725,129
|
|
20230714,111900,1527656330,3710,3710,3710,3710,0
|
|
20230714,111800,1527656330,3710,3710,3710,3710,0
|
|
20230714,111700,1527656330,3710,3710,3710,3710,461
|
|
20230714,111600,1525946020,3700,3700,3700,3700,2781
|
|
20230714,111500,1515656320,3700,3695,3700,3695,605
|
|
20230714,111400,1513420700,3700,3700,3700,3700,409
|
|
20230714,111300,1511907400,3700,3695,3700,3695,1955
|
|
20230714,111200,1504681170,3690,3690,3690,3690,421
|
|
20230714,111100,1503127680,3685,3680,3685,3680,2473
|
|
20230714,111000,1494021865,3680,3690,3690,3670,3467
|
|
20230714,110900,1481273590,3680,3680,3680,3680,870
|
|
20230714,110800,1478071990,3680,3695,3695,3670,20025
|
|
20230714,110700,1404288975,3695,3695,3695,3690,2383
|
|
20230714,110600,1395491130,3695,3705,3705,3690,20153
|
|
20230714,110500,1320980400,3705,3700,3710,3700,2039
|
|
20230714,110400,1313427785,3705,3705,3710,3700,5561
|
|
20230714,110300,1292819700,3705,3710,3710,3700,2037
|
|
20230714,110200,1285272365,3705,3715,3715,3705,701
|
|
20230714,110100,1282670125,3705,3710,3710,3705,1500
|
|
20230714,110000,1277111440,3710,3710,3715,3710,2523
|
|
20230714,105900,1267747755,3710,3710,3710,3710,29
|
|
20230714,105800,1267640165,3705,3720,3720,3705,7612
|
|
20230714,105700,1239403045,3715,3720,3720,3715,1379
|
|
20230714,105600,1234279900,3715,3720,3720,3715,2972
|
|
20230714,105500,1223238575,3715,3715,3715,3715,500
|
|
20230714,105400,1221381075,3700,3725,3725,3700,10858
|
|
20230714,105300,1181088370,3725,3725,3740,3700,27450
|
|
20230714,105200,1079297560,3725,3730,3745,3720,1443
|
|
20230714,105100,1073923975,3725,3725,3725,3725,0
|
|
20230714,105000,1073923975,3725,3730,3730,3725,62
|
|
20230714,104900,1073692860,3725,3730,3730,3720,2353
|
|
20230714,104800,1064936260,3725,3735,3750,3725,8565
|
|
20230714,104700,1032955280,3740,3770,3770,3740,5483
|
|
20230714,104600,1012396900,3760,3775,3775,3760,26
|
|
20230714,104500,1012298940,3775,3775,3775,3775,1
|
|
20230714,104400,1012295165,3755,3760,3760,3755,2000
|
|
20230714,104300,1004785145,3755,3770,3770,3755,5000
|
|
20230714,104200,985982465,3770,3775,3775,3770,1147
|
|
20230714,104100,981658250,3775,3775,3775,3775,0
|
|
20230714,104000,981658250,3775,3775,3775,3775,120
|
|
20230714,103900,981205250,3775,3785,3785,3770,4120
|
|
20230714,103800,965666120,3780,3780,3780,3780,354
|
|
20230714,103700,964328000,3780,3780,3780,3780,173
|
|
20230714,103600,963674060,3780,3775,3780,3770,450
|
|
20230714,103500,961973525,3770,3770,3770,3770,0
|
|
20230714,103400,961973525,3770,3775,3775,3770,580
|
|
20230714,103300,959784030,3775,3770,3775,3760,7863
|
|
20230714,103200,930164095,3775,3780,3780,3775,998
|
|
20230714,103100,926395245,3785,3785,3785,3785,5
|
|
20230714,103000,926376320,3785,3780,3785,3780,92
|
|
20230714,102900,926028130,3785,3785,3785,3785,17
|
|
20230714,102800,925963785,3775,3775,3775,3775,1
|
|
20230714,102700,925960010,3775,3785,3785,3775,5
|
|
20230714,102600,925941125,3780,3780,3780,3780,322
|
|
20230714,102500,924723965,3780,3780,3780,3780,664
|
|
20230714,102400,922214045,3770,3775,3775,3770,1016
|
|
20230714,102300,918383645,3775,3780,3780,3775,1699
|
|
20230714,102200,911967165,3775,3780,3780,3775,1755
|
|
20230714,102100,905339540,3785,3790,3790,3785,62
|
|
20230714,102000,905104570,3790,3795,3795,3790,5
|
|
20230714,101900,905085605,3770,3790,3795,3770,508
|
|
20230714,101800,903170335,3790,3790,3795,3790,1101
|
|
20230714,101700,898996835,3790,3790,3790,3790,1
|
|
20230714,101600,898993045,3765,3770,3775,3765,16264
|
|
20230714,101500,837740145,3770,3775,3775,3770,1233
|
|
20230714,101400,833091515,3770,3790,3795,3770,1396
|
|
20230714,101300,827798090,3795,3775,3795,3770,128
|
|
20230714,101200,827315200,3790,3770,3790,3770,11152
|
|
20230714,101100,785249170,3770,3780,3780,3770,6026
|
|
20230714,101000,762520890,3775,3780,3780,3775,547
|
|
20230714,100900,760455940,3790,3790,3790,3790,19
|
|
20230714,100800,760383930,3790,3770,3790,3770,5823
|
|
20230714,100700,738322350,3775,3775,3775,3770,2105
|
|
20230714,100600,730385620,3790,3795,3795,3775,6405
|
|
20230714,100500,706079440,3790,3770,3790,3770,5157
|
|
20230714,100400,686564120,3770,3760,3770,3760,304
|
|
20230714,100300,685421040,3760,3770,3770,3760,199
|
|
20230714,100200,684671750,3770,3770,3770,3770,994
|
|
20230714,100100,680924370,3770,3745,3795,3745,8170
|
|
20230714,100000,650246145,3750,3740,3750,3725,3680
|
|
20230714,095900,636474580,3740,3725,3740,3720,904
|
|
20230714,095800,633109935,3720,3730,3730,3720,2265
|
|
20230714,095700,624669410,3730,3735,3740,3730,1983
|
|
20230714,095600,617258710,3725,3735,3735,3725,474
|
|
20230714,095500,615489090,3735,3740,3740,3735,404
|
|
20230714,095400,613979350,3740,3740,3740,3730,716
|
|
20230714,095300,611306860,3725,3725,3725,3725,0
|
|
20230714,095200,611306860,3725,3740,3740,3725,1128
|
|
20230714,095100,607097730,3735,3730,3735,3725,3876
|
|
20230714,095000,592655790,3725,3730,3730,3720,5314
|
|
20230714,094900,572844715,3720,3720,3720,3720,0
|
|
20230714,094800,572844715,3720,3730,3730,3720,318
|
|
20230714,094700,571661075,3730,3715,3730,3715,1290
|
|
20230714,094600,566862210,3715,3720,3720,3710,2012
|
|
20230714,094500,559383530,3720,3710,3720,3710,298
|
|
20230714,094400,558275080,3710,3730,3730,3710,7515
|
|
20230714,094300,530357840,3730,3730,3730,3720,238
|
|
20230714,094200,529472390,3720,3720,3725,3720,1066
|
|
20230714,094100,525506860,3725,3725,3730,3725,1111
|
|
20230714,094000,521367885,3725,3725,3725,3725,242
|
|
20230714,093900,520466435,3745,3730,3745,3725,2280
|
|
20230714,093800,511969235,3730,3740,3740,3730,5637
|
|
20230714,093700,490922890,3745,3735,3745,3735,115
|
|
20230714,093600,490493265,3735,3745,3745,3735,154
|
|
20230714,093500,489918065,3730,3745,3745,3730,320
|
|
20230714,093400,488724345,3725,3745,3745,3725,493
|
|
20230714,093300,486887860,3745,3720,3745,3720,2936
|
|
20230714,093200,475954135,3720,3730,3730,3720,351
|
|
20230714,093100,474648405,3730,3715,3730,3715,706
|
|
20230714,093000,472023245,3715,3730,3730,3715,22
|
|
20230714,092900,471941400,3730,3720,3730,3710,2253
|
|
20230714,092800,463572590,3710,3715,3715,3710,12205
|
|
20230714,092700,418289370,3715,3715,3720,3710,5902
|
|
20230714,092600,396370715,3715,3720,3720,3715,701
|
|
20230714,092500,393764740,3720,3720,3720,3715,1720
|
|
20230714,092400,387374790,3715,3730,3730,3715,11458
|
|
20230714,092300,344745510,3745,3745,3745,3745,12
|
|
20230714,092200,344700570,3745,3730,3745,3725,4913
|
|
20230714,092100,326399525,3725,3725,3725,3725,1834
|
|
20230714,092000,319567875,3725,3745,3745,3725,1723
|
|
20230714,091900,313144400,3730,3730,3730,3730,1687
|
|
20230714,091800,306851890,3730,3735,3740,3720,3307
|
|
20230714,091700,294518485,3740,3750,3750,3740,364
|
|
20230714,091600,293154335,3740,3735,3740,3735,1528
|
|
20230714,091500,287442395,3735,3725,3740,3720,4257
|
|
20230714,091400,271581700,3725,3735,3735,3715,381
|
|
20230714,091300,270165265,3715,3720,3720,3715,5111
|
|
20230714,091200,251167450,3740,3730,3740,3715,8642
|
|
20230714,091100,219004815,3730,3745,3745,3730,1950
|
|
20230714,091000,211719125,3745,3745,3750,3720,8418
|
|
20230714,090900,180317335,3750,3755,3755,3750,5067
|
|
20230714,090800,161316035,3750,3760,3760,3750,4228
|
|
20230714,090700,145422080,3770,3760,3770,3760,2589
|
|
20230714,090600,135667240,3770,3780,3780,3755,7408
|
|
20230714,090500,107740870,3790,3800,3800,3780,2361
|
|
20230714,090400,98780480,3800,3800,3800,3800,10
|
|
20230714,090300,98742480,3800,3795,3800,3775,6459
|
|
20230714,090200,74230790,3795,3780,3795,3780,1468
|
|
20230714,090100,68666220,3770,3800,3800,3770,14204
|
|
20230714,090000,15047790,3800,3800,3800,3800,3953
|