585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,184200,477176995,2330,2330,2330,2330,6861
|
|
20230714,184100,477176995,2330,2330,2330,2330,0
|
|
20230714,184000,477176995,2330,2330,2330,2330,0
|
|
20230714,183900,477176995,2330,2330,2330,2330,0
|
|
20230714,183800,477176995,2330,2330,2330,2330,0
|
|
20230714,183700,477176995,2330,2330,2330,2330,0
|
|
20230714,183600,477176995,2330,2330,2330,2330,0
|
|
20230714,183500,477176995,2330,2330,2330,2330,0
|
|
20230714,183400,477176995,2330,2330,2330,2330,0
|
|
20230714,183300,477176995,2330,2330,2330,2330,0
|
|
20230714,183200,477176995,2330,2330,2330,2330,0
|
|
20230714,183100,477176995,2330,2330,2330,2330,0
|
|
20230714,183000,477176995,2330,2330,2330,2330,0
|
|
20230714,182900,477176995,2330,2330,2330,2330,0
|
|
20230714,182800,477176995,2330,2330,2330,2330,0
|
|
20230714,182700,477176995,2330,2330,2330,2330,0
|
|
20230714,182600,477176995,2330,2330,2330,2330,0
|
|
20230714,182500,477176995,2330,2330,2330,2330,0
|
|
20230714,182400,477176995,2330,2330,2330,2330,0
|
|
20230714,182300,477176995,2330,2330,2330,2330,0
|
|
20230714,182200,477176995,2330,2330,2330,2330,0
|
|
20230714,182100,477176995,2330,2330,2330,2330,0
|
|
20230714,182000,477176995,2330,2330,2330,2330,0
|
|
20230714,181900,477176995,2330,2330,2330,2330,0
|
|
20230714,181800,477176995,2330,2330,2330,2330,0
|
|
20230714,181700,477176995,2330,2330,2330,2330,0
|
|
20230714,181600,477176995,2330,2330,2330,2330,0
|
|
20230714,181500,477176995,2330,2330,2330,2330,0
|
|
20230714,181400,477176995,2330,2330,2330,2330,0
|
|
20230714,181300,477176995,2330,2330,2330,2330,0
|
|
20230714,181200,477176995,2330,2330,2330,2330,6861
|
|
20230714,181100,477176995,2330,2330,2330,2330,0
|
|
20230714,181000,477176995,2330,2330,2330,2330,0
|
|
20230714,180900,477176995,2330,2330,2330,2330,0
|
|
20230714,180800,477176995,2330,2330,2330,2330,0
|
|
20230714,180700,477176995,2330,2330,2330,2330,0
|
|
20230714,180600,477176995,2330,2330,2330,2330,0
|
|
20230714,180500,477176995,2330,2330,2330,2330,0
|
|
20230714,180400,477176995,2330,2330,2330,2330,0
|
|
20230714,180300,477176995,2330,2330,2330,2330,0
|
|
20230714,180200,477176995,2330,2330,2330,2330,0
|
|
20230714,180100,477176995,2330,2330,2330,2330,0
|
|
20230714,180000,477176995,2330,2330,2330,2330,0
|
|
20230714,175900,477176995,2330,2330,2330,2330,0
|
|
20230714,175800,477176995,2330,2330,2330,2330,0
|
|
20230714,175700,477176995,2330,2330,2330,2330,0
|
|
20230714,175600,477176995,2330,2330,2330,2330,0
|
|
20230714,175500,477176995,2330,2330,2330,2330,0
|
|
20230714,175400,477176995,2330,2330,2330,2330,0
|
|
20230714,175300,477176995,2330,2330,2330,2330,0
|
|
20230714,175200,477176995,2330,2330,2330,2330,0
|
|
20230714,175100,477176995,2330,2330,2330,2330,0
|
|
20230714,175000,477176995,2330,2330,2330,2330,0
|
|
20230714,174900,477176995,2330,2330,2330,2330,0
|
|
20230714,174800,477176995,2330,2330,2330,2330,0
|
|
20230714,174700,477176995,2330,2330,2330,2330,0
|
|
20230714,174600,477176995,2330,2330,2330,2330,0
|
|
20230714,174500,477176995,2330,2330,2330,2330,0
|
|
20230714,174400,477176995,2330,2330,2330,2330,0
|
|
20230714,174300,477176995,2330,2330,2330,2330,0
|
|
20230714,174200,477176995,2330,2330,2330,2330,6861
|
|
20230714,174100,477176995,2330,2330,2330,2330,0
|
|
20230714,174000,477176995,2330,2330,2330,2330,0
|
|
20230714,173900,477176995,2330,2330,2330,2330,0
|
|
20230714,173800,477176995,2330,2330,2330,2330,0
|
|
20230714,173700,477176995,2330,2330,2330,2330,0
|
|
20230714,173600,477176995,2330,2330,2330,2330,0
|
|
20230714,173500,477176995,2330,2330,2330,2330,0
|
|
20230714,173400,477176995,2330,2330,2330,2330,0
|
|
20230714,173300,477176995,2330,2330,2330,2330,0
|
|
20230714,173200,477176995,2330,2330,2330,2330,0
|
|
20230714,173100,477176995,2330,2330,2330,2330,0
|
|
20230714,173000,477176995,2330,2330,2330,2330,0
|
|
20230714,172900,477176995,2330,2330,2330,2330,0
|
|
20230714,172800,477176995,2330,2330,2330,2330,0
|
|
20230714,172700,477176995,2330,2330,2330,2330,0
|
|
20230714,172600,477176995,2330,2330,2330,2330,0
|
|
20230714,172500,477176995,2330,2330,2330,2330,0
|
|
20230714,172400,477176995,2330,2330,2330,2330,0
|
|
20230714,172300,477176995,2330,2330,2330,2330,0
|
|
20230714,172200,477176995,2330,2330,2330,2330,0
|
|
20230714,172100,477176995,2330,2330,2330,2330,0
|
|
20230714,172000,477176995,2330,2330,2330,2330,0
|
|
20230714,171900,477176995,2330,2330,2330,2330,0
|
|
20230714,171800,477176995,2330,2330,2330,2330,0
|
|
20230714,171700,477176995,2330,2330,2330,2330,0
|
|
20230714,171600,477176995,2330,2330,2330,2330,0
|
|
20230714,171500,477176995,2330,2330,2330,2330,0
|
|
20230714,171400,477176995,2330,2330,2330,2330,0
|
|
20230714,171300,477176995,2330,2330,2330,2330,0
|
|
20230714,171200,477176995,2330,2330,2330,2330,6861
|
|
20230714,171100,477176995,2330,2330,2330,2330,0
|
|
20230714,171000,477176995,2330,2330,2330,2330,0
|
|
20230714,170900,477176995,2330,2330,2330,2330,0
|
|
20230714,170800,477176995,2330,2330,2330,2330,0
|
|
20230714,170700,477176995,2330,2330,2330,2330,0
|
|
20230714,170600,477176995,2330,2330,2330,2330,0
|
|
20230714,170500,477176995,2330,2330,2330,2330,0
|
|
20230714,170400,477176995,2330,2330,2330,2330,0
|
|
20230714,170300,477176995,2330,2330,2330,2330,0
|
|
20230714,170200,477176995,2330,2330,2330,2330,0
|
|
20230714,170100,477176995,2330,2330,2330,2330,0
|
|
20230714,170000,477176995,2330,2330,2330,2330,0
|
|
20230714,165900,477176995,2330,2330,2330,2330,0
|
|
20230714,165800,477176995,2330,2330,2330,2330,0
|
|
20230714,165700,477176995,2330,2330,2330,2330,0
|
|
20230714,165600,477176995,2330,2330,2330,2330,0
|
|
20230714,165500,477176995,2330,2330,2330,2330,0
|
|
20230714,165400,477176995,2330,2330,2330,2330,0
|
|
20230714,165300,477176995,2330,2330,2330,2330,0
|
|
20230714,165200,477176995,2330,2330,2330,2330,0
|
|
20230714,165100,477176995,2330,2330,2330,2330,0
|
|
20230714,165000,477176995,2330,2330,2330,2330,0
|
|
20230714,164900,477176995,2330,2330,2330,2330,0
|
|
20230714,164800,477176995,2330,2330,2330,2330,0
|
|
20230714,164700,477176995,2330,2330,2330,2330,0
|
|
20230714,164600,477176995,2330,2330,2330,2330,0
|
|
20230714,164500,477176995,2330,2330,2330,2330,0
|
|
20230714,164400,477176995,2330,2330,2330,2330,0
|
|
20230714,164300,477176995,2330,2330,2330,2330,0
|
|
20230714,164200,477176995,2330,2330,2330,2330,6861
|
|
20230714,164100,477176995,2330,2330,2330,2330,0
|
|
20230714,164000,477176995,2330,2330,2330,2330,0
|
|
20230714,163900,477176995,2330,2330,2330,2330,0
|
|
20230714,163800,477176995,2330,2330,2330,2330,0
|
|
20230714,163700,477176995,2330,2330,2330,2330,0
|
|
20230714,163600,477176995,2330,2330,2330,2330,0
|
|
20230714,163500,477176995,2330,2330,2330,2330,0
|
|
20230714,163400,477176995,2330,2330,2330,2330,0
|
|
20230714,163300,477176995,2330,2330,2330,2330,0
|
|
20230714,163200,477176995,2330,2330,2330,2330,0
|
|
20230714,163100,477176995,2330,2330,2330,2330,0
|
|
20230714,163000,477176995,2330,2330,2330,2330,0
|
|
20230714,162900,477176995,2330,2330,2330,2330,0
|
|
20230714,162800,477176995,2330,2330,2330,2330,0
|
|
20230714,162700,477176995,2330,2330,2330,2330,0
|
|
20230714,162600,477176995,2330,2330,2330,2330,0
|
|
20230714,162500,477176995,2330,2330,2330,2330,0
|
|
20230714,162400,477176995,2330,2330,2330,2330,0
|
|
20230714,162300,477176995,2330,2330,2330,2330,0
|
|
20230714,162200,477176995,2330,2330,2330,2330,0
|
|
20230714,162100,477176995,2330,2330,2330,2330,0
|
|
20230714,162000,477176995,2330,2330,2330,2330,0
|
|
20230714,161900,477176995,2330,2330,2330,2330,0
|
|
20230714,161800,477176995,2330,2330,2330,2330,0
|
|
20230714,161700,477176995,2330,2330,2330,2330,0
|
|
20230714,161600,477176995,2330,2330,2330,2330,0
|
|
20230714,161500,477176995,2330,2330,2330,2330,0
|
|
20230714,161400,477176995,2330,2330,2330,2330,0
|
|
20230714,161300,477176995,2330,2330,2330,2330,0
|
|
20230714,161200,477176995,2330,2330,2330,2330,6861
|
|
20230714,161100,477176995,2330,2330,2330,2330,0
|
|
20230714,161000,477176995,2330,2330,2330,2330,0
|
|
20230714,160900,477176995,2330,2330,2330,2330,0
|
|
20230714,160800,477176995,2330,2330,2330,2330,0
|
|
20230714,160700,477176995,2330,2330,2330,2330,0
|
|
20230714,160600,477176995,2330,2330,2330,2330,0
|
|
20230714,160500,477176995,2330,2330,2330,2330,0
|
|
20230714,160400,477176995,2330,2330,2330,2330,0
|
|
20230714,160300,477176995,2330,2330,2330,2330,0
|
|
20230714,160200,477176995,2330,2330,2330,2330,0
|
|
20230714,160100,477176995,2330,2330,2330,2330,0
|
|
20230714,160000,477176995,2330,2330,2330,2330,0
|
|
20230714,155900,477176995,2330,2330,2330,2330,0
|
|
20230714,155800,477176995,2330,2330,2330,2330,0
|
|
20230714,155700,477176995,2330,2330,2330,2330,0
|
|
20230714,155600,477176995,2330,2330,2330,2330,0
|
|
20230714,155500,477176995,2330,2330,2330,2330,0
|
|
20230714,155400,477176995,2330,2330,2330,2330,0
|
|
20230714,155300,477176995,2330,2330,2330,2330,0
|
|
20230714,155200,477176995,2330,2330,2330,2330,0
|
|
20230714,155100,477176995,2330,2330,2330,2330,0
|
|
20230714,155000,477176995,2330,2330,2330,2330,0
|
|
20230714,154900,477176995,2330,2330,2330,2330,0
|
|
20230714,154800,477176995,2330,2330,2330,2330,0
|
|
20230714,154700,477176995,2330,2330,2330,2330,0
|
|
20230714,154600,477176995,2330,2330,2330,2330,0
|
|
20230714,154500,477176995,2330,2330,2330,2330,0
|
|
20230714,154400,477176995,2330,2330,2330,2330,0
|
|
20230714,154300,477176995,2330,2330,2330,2330,0
|
|
20230714,154200,477176995,2330,2330,2330,2330,6861
|
|
20230714,154100,477176995,2330,2330,2330,2330,0
|
|
20230714,154000,477176995,2330,2330,2330,2330,0
|
|
20230714,153900,477176995,2330,2330,2330,2330,0
|
|
20230714,153800,477176995,2330,2330,2330,2330,0
|
|
20230714,153700,477176995,2330,2330,2330,2330,0
|
|
20230714,153600,477176995,2330,2330,2330,2330,0
|
|
20230714,153500,477176995,2330,2330,2330,2330,0
|
|
20230714,153400,477176995,2330,2330,2330,2330,0
|
|
20230714,153300,477176995,2330,2330,2330,2330,0
|
|
20230714,153200,477176995,2330,2330,2330,2330,0
|
|
20230714,153100,477176995,2330,2330,2330,2330,0
|
|
20230714,153000,477176995,2330,2330,2330,2330,6861
|
|
20230714,152900,461190865,2325,2325,2325,2325,0
|
|
20230714,152800,461190865,2325,2325,2325,2325,0
|
|
20230714,152700,461190865,2325,2325,2325,2325,0
|
|
20230714,152600,461190865,2325,2325,2325,2325,0
|
|
20230714,152500,461190865,2325,2325,2325,2325,0
|
|
20230714,152400,461190865,2325,2325,2325,2325,0
|
|
20230714,152300,461190865,2325,2325,2325,2325,0
|
|
20230714,152200,461190865,2325,2325,2325,2325,0
|
|
20230714,152100,461190865,2325,2325,2325,2325,0
|
|
20230714,152000,461190865,2325,2325,2325,2325,0
|
|
20230714,151900,461190865,2325,2325,2325,2325,209
|
|
20230714,151800,460704940,2325,2325,2325,2325,99
|
|
20230714,151700,460474765,2320,2320,2320,2320,66
|
|
20230714,151600,460321645,2320,2320,2330,2320,2090
|
|
20230714,151500,455472825,2320,2320,2320,2320,40
|
|
20230714,151400,455380025,2330,2330,2330,2330,0
|
|
20230714,151300,455380025,2330,2325,2330,2325,525
|
|
20230714,151200,454159390,2330,2330,2330,2330,11
|
|
20230714,151100,454133760,2320,2325,2325,2320,5141
|
|
20230714,151000,442199740,2325,2325,2325,2325,130
|
|
20230714,150900,441897490,2325,2325,2325,2325,0
|
|
20230714,150800,441897490,2325,2325,2325,2325,1182
|
|
20230714,150700,439149340,2330,2330,2330,2330,0
|
|
20230714,150600,439149340,2330,2330,2330,2330,0
|
|
20230714,150500,439149340,2330,2330,2330,2330,0
|
|
20230714,150400,439149340,2330,2330,2330,2330,0
|
|
20230714,150300,439149340,2330,2320,2330,2320,484
|
|
20230714,150200,438025490,2325,2325,2325,2325,2372
|
|
20230714,150100,432510590,2325,2325,2325,2325,271
|
|
20230714,150000,431880515,2330,2330,2330,2330,0
|
|
20230714,145900,431880515,2330,2330,2330,2330,1
|
|
20230714,145800,431878185,2325,2325,2325,2325,1000
|
|
20230714,145700,429553185,2325,2325,2330,2325,2260
|
|
20230714,145600,424297385,2330,2325,2330,2325,101
|
|
20230714,145500,424062555,2325,2325,2325,2325,0
|
|
20230714,145400,424062555,2325,2325,2325,2325,0
|
|
20230714,145300,424062555,2325,2325,2325,2325,305
|
|
20230714,145200,423353430,2325,2325,2325,2325,1
|
|
20230714,145100,423351105,2330,2330,2330,2330,0
|
|
20230714,145000,423351105,2330,2330,2330,2330,0
|
|
20230714,144900,423351105,2330,2330,2330,2330,305
|
|
20230714,144800,422640455,2330,2330,2330,2330,1
|
|
20230714,144700,422638125,2325,2325,2325,2325,0
|
|
20230714,144600,422638125,2325,2325,2325,2325,0
|
|
20230714,144500,422638125,2325,2325,2325,2325,1
|
|
20230714,144400,422635800,2330,2330,2330,2330,2
|
|
20230714,144300,422631140,2330,2330,2330,2330,4
|
|
20230714,144200,422621820,2330,2330,2330,2330,73
|
|
20230714,144100,422451730,2330,2330,2330,2330,0
|
|
20230714,144000,422451730,2330,2325,2330,2325,2
|
|
20230714,143900,422447075,2330,2330,2330,2330,25
|
|
20230714,143800,422388825,2325,2325,2325,2325,0
|
|
20230714,143700,422388825,2325,2325,2325,2325,1
|
|
20230714,143600,422386500,2325,2325,2325,2325,101
|
|
20230714,143500,422151675,2325,2325,2325,2325,0
|
|
20230714,143400,422151675,2325,2325,2325,2325,4727
|
|
20230714,143300,411161400,2330,2330,2330,2330,0
|
|
20230714,143200,411161400,2330,2330,2330,2330,132
|
|
20230714,143100,410853840,2330,2330,2330,2330,323
|
|
20230714,143000,410101250,2330,2330,2330,2330,1000
|
|
20230714,142900,407771250,2325,2325,2325,2325,0
|
|
20230714,142800,407771250,2325,2325,2325,2325,0
|
|
20230714,142700,407771250,2325,2320,2325,2320,2485
|
|
20230714,142600,402003625,2325,2325,2325,2325,1
|
|
20230714,142500,402001300,2325,2325,2325,2325,0
|
|
20230714,142400,402001300,2325,2325,2325,2325,172
|
|
20230714,142300,401601400,2325,2325,2325,2325,580
|
|
20230714,142200,400252900,2325,2325,2325,2325,0
|
|
20230714,142100,400252900,2325,2325,2325,2325,0
|
|
20230714,142000,400252900,2325,2325,2325,2325,53
|
|
20230714,141900,400129675,2325,2325,2325,2325,244
|
|
20230714,141800,399562375,2325,2325,2325,2325,1000
|
|
20230714,141700,397237375,2325,2325,2325,2325,0
|
|
20230714,141600,397237375,2325,2325,2325,2325,248
|
|
20230714,141500,396660775,2330,2330,2330,2330,0
|
|
20230714,141400,396660775,2330,2330,2330,2330,0
|
|
20230714,141300,396660775,2330,2330,2330,2330,0
|
|
20230714,141200,396660775,2330,2330,2330,2330,1
|
|
20230714,141100,396658445,2325,2325,2325,2325,144
|
|
20230714,141000,396323645,2325,2325,2325,2325,39
|
|
20230714,140900,396232970,2325,2325,2325,2325,648
|
|
20230714,140800,394726370,2325,2325,2325,2325,976
|
|
20230714,140700,392457170,2325,2325,2325,2325,0
|
|
20230714,140600,392457170,2325,2325,2325,2325,20
|
|
20230714,140500,392410670,2330,2330,2330,2330,3
|
|
20230714,140400,392403680,2330,2330,2330,2330,0
|
|
20230714,140300,392403680,2330,2330,2330,2330,1060
|
|
20230714,140200,389933880,2325,2325,2325,2325,0
|
|
20230714,140100,389933880,2325,2325,2325,2325,5928
|
|
20230714,140000,376151280,2325,2325,2325,2325,0
|
|
20230714,135900,376151280,2325,2325,2325,2325,0
|
|
20230714,135800,376151280,2325,2325,2325,2325,0
|
|
20230714,135700,376151280,2325,2330,2330,2325,1460
|
|
20230714,135600,372756600,2335,2335,2335,2335,0
|
|
20230714,135500,372756600,2335,2335,2335,2335,0
|
|
20230714,135400,372756600,2335,2335,2335,2335,0
|
|
20230714,135300,372756600,2335,2335,2335,2335,0
|
|
20230714,135200,372756600,2335,2335,2335,2335,1
|
|
20230714,135100,372754265,2330,2330,2330,2330,0
|
|
20230714,135000,372754265,2330,2330,2330,2330,0
|
|
20230714,134900,372754265,2330,2330,2330,2330,100
|
|
20230714,134800,372521265,2325,2325,2325,2325,1
|
|
20230714,134700,372518940,2325,2325,2325,2325,0
|
|
20230714,134600,372518940,2325,2325,2325,2325,5
|
|
20230714,134500,372507315,2330,2330,2330,2330,0
|
|
20230714,134400,372507315,2330,2330,2330,2330,47
|
|
20230714,134300,372397805,2330,2330,2330,2330,0
|
|
20230714,134200,372397805,2330,2330,2330,2330,11
|
|
20230714,134100,372372175,2325,2325,2325,2325,0
|
|
20230714,134000,372372175,2325,2330,2330,2325,15
|
|
20230714,133900,372337250,2330,2330,2330,2330,30
|
|
20230714,133800,372267350,2330,2330,2330,2330,1
|
|
20230714,133700,372265020,2320,2330,2330,2320,2
|
|
20230714,133600,372260370,2320,2320,2320,2320,0
|
|
20230714,133500,372260370,2320,2325,2325,2320,1307
|
|
20230714,133400,369222595,2320,2320,2320,2320,0
|
|
20230714,133300,369222595,2320,2320,2320,2320,0
|
|
20230714,133200,369222595,2320,2325,2325,2320,45
|
|
20230714,133100,369118175,2325,2325,2325,2325,7528
|
|
20230714,133000,351615575,2335,2335,2335,2335,0
|
|
20230714,132900,351615575,2335,2335,2335,2335,0
|
|
20230714,132800,351615575,2335,2335,2335,2335,5070
|
|
20230714,132700,339777125,2335,2335,2335,2335,0
|
|
20230714,132600,339777125,2335,2335,2335,2335,0
|
|
20230714,132500,339777125,2335,2335,2335,2335,5
|
|
20230714,132400,339765450,2335,2335,2335,2335,0
|
|
20230714,132300,339765450,2335,2335,2335,2335,0
|
|
20230714,132200,339765450,2335,2335,2335,2335,0
|
|
20230714,132100,339765450,2335,2335,2335,2335,1
|
|
20230714,132000,339763115,2330,2330,2330,2330,0
|
|
20230714,131900,339763115,2330,2330,2330,2330,0
|
|
20230714,131800,339763115,2330,2330,2330,2330,170
|
|
20230714,131700,339367015,2330,2330,2330,2330,50
|
|
20230714,131600,339250515,2330,2330,2330,2330,8
|
|
20230714,131500,339231875,2330,2330,2330,2330,136
|
|
20230714,131400,338914995,2325,2325,2325,2325,0
|
|
20230714,131300,338914995,2325,2325,2325,2325,133
|
|
20230714,131200,338605770,2330,2330,2330,2330,27
|
|
20230714,131100,338542860,2325,2325,2325,2325,0
|
|
20230714,131000,338542860,2325,2330,2330,2325,95
|
|
20230714,130900,338321545,2330,2330,2330,2330,1855
|
|
20230714,130800,333999395,2335,2335,2335,2335,92
|
|
20230714,130700,333784575,2335,2335,2335,2335,500
|
|
20230714,130600,332617075,2335,2330,2335,2330,308
|
|
20230714,130500,331899430,2330,2330,2330,2330,1000
|
|
20230714,130400,329569430,2335,2335,2335,2335,0
|
|
20230714,130300,329569430,2335,2335,2335,2335,0
|
|
20230714,130200,329569430,2335,2335,2335,2335,1
|
|
20230714,130100,329567095,2335,2335,2335,2335,0
|
|
20230714,130000,329567095,2335,2335,2335,2335,0
|
|
20230714,125900,329567095,2335,2335,2335,2335,0
|
|
20230714,125800,329567095,2335,2335,2335,2335,0
|
|
20230714,125700,329567095,2335,2335,2335,2335,0
|
|
20230714,125600,329567095,2335,2335,2335,2335,0
|
|
20230714,125500,329567095,2335,2335,2335,2335,6
|
|
20230714,125400,329553085,2335,2335,2335,2335,2
|
|
20230714,125300,329548415,2330,2330,2330,2330,867
|
|
20230714,125200,327528305,2330,2330,2330,2330,0
|
|
20230714,125100,327528305,2330,2330,2330,2330,7
|
|
20230714,125000,327511995,2330,2330,2330,2330,200
|
|
20230714,124900,327045995,2335,2335,2335,2335,1
|
|
20230714,124800,327043660,2335,2335,2335,2335,0
|
|
20230714,124700,327043660,2335,2335,2335,2335,1
|
|
20230714,124600,327041325,2335,2335,2335,2335,0
|
|
20230714,124500,327041325,2335,2330,2335,2330,1131
|
|
20230714,124400,324404190,2330,2330,2330,2330,729
|
|
20230714,124300,322705620,2335,2335,2335,2335,0
|
|
20230714,124200,322705620,2335,2335,2335,2330,4207
|
|
20230714,124100,312883310,2330,2330,2330,2330,368
|
|
20230714,124000,312025870,2325,2325,2325,2325,5
|
|
20230714,123900,312014245,2330,2330,2330,2330,887
|
|
20230714,123800,309947535,2330,2330,2330,2330,1525
|
|
20230714,123700,306394285,2330,2330,2330,2330,0
|
|
20230714,123600,306394285,2330,2330,2330,2330,0
|
|
20230714,123500,306394285,2330,2330,2330,2330,30
|
|
20230714,123400,306324385,2330,2330,2330,2330,1190
|
|
20230714,123300,303551685,2330,2330,2330,2330,0
|
|
20230714,123200,303551685,2330,2330,2330,2330,1279
|
|
20230714,123100,300571615,2330,2330,2330,2330,10
|
|
20230714,123000,300548315,2325,2325,2325,2325,2303
|
|
20230714,122900,295193840,2330,2330,2330,2330,0
|
|
20230714,122800,295193840,2330,2330,2330,2330,0
|
|
20230714,122700,295193840,2330,2330,2330,2330,0
|
|
20230714,122600,295193840,2330,2330,2330,2330,0
|
|
20230714,122500,295193840,2330,2330,2330,2330,0
|
|
20230714,122400,295193840,2330,2330,2330,2330,200
|
|
20230714,122300,294727840,2330,2330,2330,2330,0
|
|
20230714,122200,294727840,2330,2330,2330,2330,0
|
|
20230714,122100,294727840,2330,2330,2330,2330,5
|
|
20230714,122000,294716190,2330,2325,2330,2325,1109
|
|
20230714,121900,292132765,2325,2325,2325,2325,0
|
|
20230714,121800,292132765,2325,2325,2325,2325,450
|
|
20230714,121700,291086515,2330,2330,2330,2330,0
|
|
20230714,121600,291086515,2330,2330,2330,2330,4
|
|
20230714,121500,291077195,2325,2325,2325,2325,0
|
|
20230714,121400,291077195,2325,2325,2325,2325,4
|
|
20230714,121300,291067895,2325,2325,2325,2325,0
|
|
20230714,121200,291067895,2325,2325,2325,2325,50
|
|
20230714,121100,290951645,2325,2325,2325,2325,22
|
|
20230714,121000,290900495,2330,2330,2330,2330,0
|
|
20230714,120900,290900495,2330,2330,2330,2330,30
|
|
20230714,120800,290830595,2335,2335,2335,2335,0
|
|
20230714,120700,290830595,2335,2335,2335,2335,5
|
|
20230714,120600,290818920,2325,2325,2325,2325,390
|
|
20230714,120500,289912170,2325,2325,2325,2325,251
|
|
20230714,120400,289328595,2325,2325,2325,2325,0
|
|
20230714,120300,289328595,2325,2325,2325,2325,100
|
|
20230714,120200,289096095,2325,2325,2325,2325,0
|
|
20230714,120100,289096095,2325,2325,2325,2325,0
|
|
20230714,120000,289096095,2325,2330,2330,2325,937
|
|
20230714,115900,286917155,2335,2335,2335,2335,0
|
|
20230714,115800,286917155,2335,2335,2335,2335,0
|
|
20230714,115700,286917155,2335,2335,2335,2335,8
|
|
20230714,115600,286898475,2325,2330,2330,2325,4858
|
|
20230714,115500,275590275,2330,2330,2330,2330,1976
|
|
20230714,115400,270986195,2335,2335,2335,2335,0
|
|
20230714,115300,270986195,2335,2335,2335,2335,0
|
|
20230714,115200,270986195,2335,2335,2335,2335,0
|
|
20230714,115100,270986195,2335,2335,2335,2335,0
|
|
20230714,115000,270986195,2335,2335,2335,2335,1
|
|
20230714,114900,270983860,2335,2335,2335,2335,0
|
|
20230714,114800,270983860,2335,2335,2335,2335,287
|
|
20230714,114700,270313715,2330,2330,2330,2330,0
|
|
20230714,114600,270313715,2330,2330,2330,2330,1448
|
|
20230714,114500,266939875,2330,2330,2330,2330,456
|
|
20230714,114400,265877395,2335,2330,2335,2330,2
|
|
20230714,114300,265872730,2335,2335,2335,2335,0
|
|
20230714,114200,265872730,2335,2335,2335,2335,0
|
|
20230714,114100,265872730,2335,2335,2335,2335,0
|
|
20230714,114000,265872730,2335,2335,2335,2335,0
|
|
20230714,113900,265872730,2335,2335,2335,2335,16
|
|
20230714,113800,265835370,2335,2335,2335,2335,711
|
|
20230714,113700,264175185,2335,2335,2335,2335,2
|
|
20230714,113600,264170515,2335,2335,2335,2335,4
|
|
20230714,113500,264161175,2335,2335,2335,2335,0
|
|
20230714,113400,264161175,2335,2340,2340,2335,6
|
|
20230714,113300,264147140,2340,2340,2340,2340,868
|
|
20230714,113200,262116020,2335,2335,2335,2335,0
|
|
20230714,113100,262116020,2335,2335,2335,2335,206
|
|
20230714,113000,261635010,2340,2340,2340,2340,0
|
|
20230714,112900,261635010,2340,2340,2340,2340,1
|
|
20230714,112800,261632670,2335,2335,2335,2335,0
|
|
20230714,112700,261632670,2335,2335,2335,2335,0
|
|
20230714,112600,261632670,2335,2335,2335,2335,0
|
|
20230714,112500,261632670,2335,2335,2335,2335,500
|
|
20230714,112400,260465170,2335,2335,2335,2335,420
|
|
20230714,112300,259484470,2335,2330,2335,2330,4614
|
|
20230714,112200,248713780,2325,2325,2325,2325,0
|
|
20230714,112100,248713780,2325,2325,2325,2325,0
|
|
20230714,112000,248713780,2325,2325,2325,2325,1435
|
|
20230714,111900,245377405,2325,2325,2325,2325,0
|
|
20230714,111800,245377405,2325,2330,2330,2325,1578
|
|
20230714,111700,241708115,2330,2330,2335,2330,1172
|
|
20230714,111600,238977350,2330,2330,2330,2330,264
|
|
20230714,111500,238362230,2330,2330,2330,2330,172
|
|
20230714,111400,237961470,2330,2330,2330,2330,133
|
|
20230714,111300,237651580,2325,2325,2325,2325,0
|
|
20230714,111200,237651580,2325,2330,2330,2325,880
|
|
20230714,111100,235604500,2330,2330,2330,2330,0
|
|
20230714,111000,235604500,2330,2330,2330,2330,1
|
|
20230714,110900,235602170,2335,2335,2335,2335,0
|
|
20230714,110800,235602170,2335,2335,2335,2335,0
|
|
20230714,110700,235602170,2335,2335,2335,2335,5
|
|
20230714,110600,235590495,2335,2335,2335,2335,300
|
|
20230714,110500,234889995,2330,2330,2330,2330,0
|
|
20230714,110400,234889995,2330,2330,2330,2330,411
|
|
20230714,110300,233932365,2330,2330,2330,2330,0
|
|
20230714,110200,233932365,2330,2330,2330,2330,5
|
|
20230714,110100,233920715,2330,2330,2330,2330,0
|
|
20230714,110000,233920715,2330,2330,2330,2325,129
|
|
20230714,105900,233620355,2330,2330,2330,2330,0
|
|
20230714,105800,233620355,2330,2330,2330,2330,10
|
|
20230714,105700,233597055,2325,2325,2325,2325,1
|
|
20230714,105600,233594730,2330,2330,2330,2330,0
|
|
20230714,105500,233594730,2330,2330,2330,2330,874
|
|
20230714,105400,231558310,2325,2325,2325,2325,2
|
|
20230714,105300,231553660,2335,2335,2335,2335,0
|
|
20230714,105200,231553660,2335,2335,2335,2335,0
|
|
20230714,105100,231553660,2335,2335,2335,2335,1
|
|
20230714,105000,231551325,2320,2320,2320,2320,0
|
|
20230714,104900,231551325,2320,2320,2320,2320,0
|
|
20230714,104800,231551325,2320,2320,2320,2320,0
|
|
20230714,104700,231551325,2320,2320,2320,2320,0
|
|
20230714,104600,231551325,2320,2320,2320,2320,0
|
|
20230714,104500,231551325,2320,2320,2320,2320,84
|
|
20230714,104400,231356445,2335,2325,2335,2325,438
|
|
20230714,104300,230335915,2325,2325,2325,2325,0
|
|
20230714,104200,230335915,2325,2325,2325,2325,1
|
|
20230714,104100,230333590,2335,2335,2335,2335,0
|
|
20230714,104000,230333590,2335,2335,2335,2335,1
|
|
20230714,103900,230331255,2335,2325,2335,2325,192
|
|
20230714,103800,229884835,2320,2320,2320,2320,0
|
|
20230714,103700,229884835,2320,2320,2320,2320,493
|
|
20230714,103600,228741075,2320,2330,2330,2320,17633
|
|
20230714,103500,187794295,2330,2330,2330,2330,83
|
|
20230714,103400,187600905,2330,2330,2330,2330,0
|
|
20230714,103300,187600905,2330,2330,2330,2330,9
|
|
20230714,103200,187579935,2330,2325,2330,2325,2
|
|
20230714,103100,187575280,2330,2325,2330,2325,28
|
|
20230714,103000,187510080,2325,2325,2325,2325,243
|
|
20230714,102900,186945105,2325,2325,2325,2325,0
|
|
20230714,102800,186945105,2325,2325,2325,2325,410
|
|
20230714,102700,185991855,2325,2325,2325,2325,0
|
|
20230714,102600,185991855,2325,2325,2325,2325,3000
|
|
20230714,102500,179016855,2325,2325,2330,2325,445
|
|
20230714,102400,177982225,2325,2330,2330,2325,346
|
|
20230714,102300,177177765,2330,2330,2330,2330,1
|
|
20230714,102200,177175435,2325,2325,2325,2325,30
|
|
20230714,102100,177105685,2325,2325,2325,2325,0
|
|
20230714,102000,177105685,2325,2325,2325,2325,0
|
|
20230714,101900,177105685,2325,2325,2325,2325,50
|
|
20230714,101800,176989435,2320,2320,2320,2320,0
|
|
20230714,101700,176989435,2320,2320,2320,2320,0
|
|
20230714,101600,176989435,2320,2330,2330,2320,9005
|
|
20230714,101500,156056845,2330,2330,2330,2330,43
|
|
20230714,101400,155956655,2330,2330,2330,2330,1135
|
|
20230714,101300,153312105,2330,2335,2335,2330,394
|
|
20230714,101200,152394080,2335,2335,2335,2335,100
|
|
20230714,101100,152160580,2330,2330,2330,2330,104
|
|
20230714,101000,151918260,2330,2330,2330,2330,107
|
|
20230714,100900,151668950,2335,2330,2335,2330,352
|
|
20230714,100800,150847785,2330,2330,2330,2330,1
|
|
20230714,100700,150845455,2330,2330,2330,2330,7
|
|
20230714,100600,150829145,2330,2330,2330,2330,181
|
|
20230714,100500,150407415,2330,2330,2330,2330,0
|
|
20230714,100400,150407415,2330,2330,2330,2330,309
|
|
20230714,100300,149687445,2330,2330,2330,2330,177
|
|
20230714,100200,149275035,2325,2325,2325,2325,0
|
|
20230714,100100,149275035,2325,2325,2325,2325,0
|
|
20230714,100000,149275035,2325,2330,2330,2325,58
|
|
20230714,095900,149139930,2325,2325,2325,2325,81
|
|
20230714,095800,148951605,2325,2325,2325,2325,0
|
|
20230714,095700,148951605,2325,2335,2335,2325,612
|
|
20230714,095600,147525865,2330,2335,2335,2330,80
|
|
20230714,095500,147339365,2335,2325,2335,2325,53
|
|
20230714,095400,147215910,2325,2325,2325,2325,126
|
|
20230714,095300,146922960,2325,2325,2325,2325,101
|
|
20230714,095200,146688135,2325,2335,2335,2325,22
|
|
20230714,095100,146636775,2335,2335,2335,2335,10
|
|
20230714,095000,146613425,2325,2330,2330,2325,20
|
|
20230714,094900,146566875,2335,2325,2335,2325,520
|
|
20230714,094800,145357675,2335,2335,2335,2335,200
|
|
20230714,094700,144890675,2325,2325,2325,2325,21
|
|
20230714,094600,144841850,2325,2325,2325,2325,0
|
|
20230714,094500,144841850,2325,2330,2330,2325,1250
|
|
20230714,094400,141935300,2325,2325,2325,2325,18
|
|
20230714,094300,141893450,2325,2325,2325,2325,40
|
|
20230714,094200,141800450,2320,2320,2320,2320,86
|
|
20230714,094100,141600930,2320,2320,2320,2320,1335
|
|
20230714,094000,138503730,2320,2325,2325,2320,10679
|
|
20230714,093900,113675120,2330,2330,2330,2330,308
|
|
20230714,093800,112957480,2325,2325,2325,2325,2000
|
|
20230714,093700,108307480,2340,2340,2340,2340,1262
|
|
20230714,093600,105354400,2340,2340,2340,2340,125
|
|
20230714,093500,105061900,2340,2330,2340,2330,2
|
|
20230714,093400,105057230,2330,2330,2340,2325,3041
|
|
20230714,093300,97972195,2340,2340,2340,2340,0
|
|
20230714,093200,97972195,2340,2330,2340,2330,2
|
|
20230714,093100,97967525,2340,2335,2340,2335,75
|
|
20230714,093000,97792350,2335,2330,2335,2330,1375
|
|
20230714,092900,94588575,2325,2325,2325,2325,5
|
|
20230714,092800,94576950,2325,2325,2325,2325,5
|
|
20230714,092700,94565325,2325,2325,2325,2325,0
|
|
20230714,092600,94565325,2325,2325,2325,2325,0
|
|
20230714,092500,94565325,2325,2330,2330,2325,150
|
|
20230714,092400,94216565,2325,2335,2335,2320,11531
|
|
20230714,092300,67428560,2325,2325,2325,2325,0
|
|
20230714,092200,67428560,2325,2325,2325,2325,1
|
|
20230714,092100,67426235,2340,2340,2340,2340,3
|
|
20230714,092000,67419215,2325,2330,2330,2325,151
|
|
20230714,091900,67067540,2335,2335,2335,2335,0
|
|
20230714,091800,67067540,2335,2325,2335,2325,1005
|
|
20230714,091700,64730875,2325,2325,2325,2325,100
|
|
20230714,091600,64498375,2325,2330,2330,2325,2743
|
|
20230714,091500,58120400,2325,2330,2330,2325,250
|
|
20230714,091400,57538540,2340,2340,2340,2340,0
|
|
20230714,091300,57538540,2340,2330,2340,2325,323
|
|
20230714,091200,56786510,2325,2325,2325,2325,0
|
|
20230714,091100,56786510,2325,2335,2335,2325,2464
|
|
20230714,091000,51052790,2340,2330,2340,2330,4965
|
|
20230714,090900,39466145,2330,2335,2335,2330,144
|
|
20230714,090800,39130535,2335,2335,2335,2335,687
|
|
20230714,090700,37526390,2335,2340,2340,2335,251
|
|
20230714,090600,36939055,2340,2340,2340,2340,58
|
|
20230714,090500,36803335,2340,2340,2355,2340,749
|
|
20230714,090400,35050315,2345,2340,2345,2340,3
|
|
20230714,090300,35043285,2355,2335,2355,2320,7651
|
|
20230714,090200,17196980,2340,2345,2345,2340,229
|
|
20230714,090100,16660415,2335,2335,2335,2330,966
|
|
20230714,090000,14404870,2330,2360,2360,2320,6157
|