608 lines
30 KiB
CSV
608 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,190500,2001274050,3525,3525,3525,3525,9001
|
|
20230714,190400,2001274050,3525,3525,3525,3525,0
|
|
20230714,190300,2001274050,3525,3525,3525,3525,0
|
|
20230714,190200,2001274050,3525,3525,3525,3525,0
|
|
20230714,190100,2001274050,3525,3525,3525,3525,0
|
|
20230714,190000,2001274050,3525,3525,3525,3525,0
|
|
20230714,185900,2001274050,3525,3525,3525,3525,0
|
|
20230714,185800,2001274050,3525,3525,3525,3525,0
|
|
20230714,185700,2001274050,3525,3525,3525,3525,0
|
|
20230714,185600,2001274050,3525,3525,3525,3525,0
|
|
20230714,185500,2001274050,3525,3525,3525,3525,0
|
|
20230714,185400,2001274050,3525,3525,3525,3525,0
|
|
20230714,185300,2001274050,3525,3525,3525,3525,0
|
|
20230714,185200,2001274050,3525,3525,3525,3525,0
|
|
20230714,185100,2001274050,3525,3525,3525,3525,0
|
|
20230714,185000,2001274050,3525,3525,3525,3525,0
|
|
20230714,184900,2001274050,3525,3525,3525,3525,0
|
|
20230714,184800,2001274050,3525,3525,3525,3525,0
|
|
20230714,184700,2001274050,3525,3525,3525,3525,0
|
|
20230714,184600,2001274050,3525,3525,3525,3525,0
|
|
20230714,184500,2001274050,3525,3525,3525,3525,0
|
|
20230714,184400,2001274050,3525,3525,3525,3525,0
|
|
20230714,184300,2001274050,3525,3525,3525,3525,0
|
|
20230714,184200,2001274050,3525,3525,3525,3525,0
|
|
20230714,184100,2001274050,3525,3525,3525,3525,0
|
|
20230714,184000,2001274050,3525,3525,3525,3525,0
|
|
20230714,183900,2001274050,3525,3525,3525,3525,0
|
|
20230714,183800,2001274050,3525,3525,3525,3525,0
|
|
20230714,183700,2001274050,3525,3525,3525,3525,0
|
|
20230714,183600,2001274050,3525,3525,3525,3525,0
|
|
20230714,183500,2001274050,3525,3525,3525,3525,9001
|
|
20230714,183400,2001274050,3525,3525,3525,3525,0
|
|
20230714,183300,2001274050,3525,3525,3525,3525,0
|
|
20230714,183200,2001274050,3525,3525,3525,3525,0
|
|
20230714,183100,2001274050,3525,3525,3525,3525,0
|
|
20230714,183000,2001274050,3525,3525,3525,3525,0
|
|
20230714,182900,2001274050,3525,3525,3525,3525,0
|
|
20230714,182800,2001274050,3525,3525,3525,3525,0
|
|
20230714,182700,2001274050,3525,3525,3525,3525,0
|
|
20230714,182600,2001274050,3525,3525,3525,3525,0
|
|
20230714,182500,2001274050,3525,3525,3525,3525,0
|
|
20230714,182400,2001274050,3525,3525,3525,3525,0
|
|
20230714,182300,2001274050,3525,3525,3525,3525,0
|
|
20230714,182200,2001274050,3525,3525,3525,3525,0
|
|
20230714,182100,2001274050,3525,3525,3525,3525,0
|
|
20230714,182000,2001274050,3525,3525,3525,3525,0
|
|
20230714,181900,2001274050,3525,3525,3525,3525,0
|
|
20230714,181800,2001274050,3525,3525,3525,3525,0
|
|
20230714,181700,2001274050,3525,3525,3525,3525,0
|
|
20230714,181600,2001274050,3525,3525,3525,3525,0
|
|
20230714,181500,2001274050,3525,3525,3525,3525,0
|
|
20230714,181400,2001274050,3525,3525,3525,3525,0
|
|
20230714,181300,2001274050,3525,3525,3525,3525,0
|
|
20230714,181200,2001274050,3525,3525,3525,3525,0
|
|
20230714,181100,2001274050,3525,3525,3525,3525,0
|
|
20230714,181000,2001274050,3525,3525,3525,3525,0
|
|
20230714,180900,2001274050,3525,3525,3525,3525,0
|
|
20230714,180800,2001274050,3525,3525,3525,3525,0
|
|
20230714,180700,2001274050,3525,3525,3525,3525,0
|
|
20230714,180600,2001274050,3525,3525,3525,3525,0
|
|
20230714,180500,2001274050,3525,3525,3525,3525,9001
|
|
20230714,180400,2001274050,3525,3525,3525,3525,0
|
|
20230714,180300,2001274050,3525,3525,3525,3525,0
|
|
20230714,180200,2001274050,3525,3525,3525,3525,0
|
|
20230714,180100,2001274050,3525,3525,3525,3525,0
|
|
20230714,180000,2001274050,3525,3525,3525,3525,0
|
|
20230714,175900,2001274050,3525,3525,3525,3525,0
|
|
20230714,175800,2001274050,3525,3525,3525,3525,0
|
|
20230714,175700,2001274050,3525,3525,3525,3525,0
|
|
20230714,175600,2001274050,3525,3525,3525,3525,0
|
|
20230714,175500,2001274050,3525,3525,3525,3525,0
|
|
20230714,175400,2001274050,3525,3525,3525,3525,0
|
|
20230714,175300,2001274050,3525,3525,3525,3525,0
|
|
20230714,175200,2001274050,3525,3525,3525,3525,0
|
|
20230714,175100,2001274050,3525,3525,3525,3525,0
|
|
20230714,175000,2001274050,3525,3525,3525,3525,0
|
|
20230714,174900,2001274050,3525,3525,3525,3525,0
|
|
20230714,174800,2001274050,3525,3525,3525,3525,0
|
|
20230714,174700,2001274050,3525,3525,3525,3525,0
|
|
20230714,174600,2001274050,3525,3525,3525,3525,0
|
|
20230714,174500,2001274050,3525,3525,3525,3525,0
|
|
20230714,174400,2001274050,3525,3525,3525,3525,0
|
|
20230714,174300,2001274050,3525,3525,3525,3525,0
|
|
20230714,174200,2001274050,3525,3525,3525,3525,0
|
|
20230714,174100,2001274050,3525,3525,3525,3525,0
|
|
20230714,174000,2001274050,3525,3525,3525,3525,0
|
|
20230714,173900,2001274050,3525,3525,3525,3525,0
|
|
20230714,173800,2001274050,3525,3525,3525,3525,0
|
|
20230714,173700,2001274050,3525,3525,3525,3525,0
|
|
20230714,173600,2001274050,3525,3525,3525,3525,0
|
|
20230714,173500,2001274050,3525,3525,3525,3525,9001
|
|
20230714,173400,2001274050,3525,3525,3525,3525,0
|
|
20230714,173300,2001274050,3525,3525,3525,3525,0
|
|
20230714,173200,2001274050,3525,3525,3525,3525,0
|
|
20230714,173100,2001274050,3525,3525,3525,3525,0
|
|
20230714,173000,2001274050,3525,3525,3525,3525,0
|
|
20230714,172900,2001274050,3525,3525,3525,3525,0
|
|
20230714,172800,2001274050,3525,3525,3525,3525,0
|
|
20230714,172700,2001274050,3525,3525,3525,3525,0
|
|
20230714,172600,2001274050,3525,3525,3525,3525,0
|
|
20230714,172500,2001274050,3525,3525,3525,3525,0
|
|
20230714,172400,2001274050,3525,3525,3525,3525,0
|
|
20230714,172300,2001274050,3525,3525,3525,3525,0
|
|
20230714,172200,2001274050,3525,3525,3525,3525,0
|
|
20230714,172100,2001274050,3525,3525,3525,3525,0
|
|
20230714,172000,2001274050,3525,3525,3525,3525,0
|
|
20230714,171900,2001274050,3525,3525,3525,3525,0
|
|
20230714,171800,2001274050,3525,3525,3525,3525,0
|
|
20230714,171700,2001274050,3525,3525,3525,3525,0
|
|
20230714,171600,2001274050,3525,3525,3525,3525,0
|
|
20230714,171500,2001274050,3525,3525,3525,3525,0
|
|
20230714,171400,2001274050,3525,3525,3525,3525,0
|
|
20230714,171300,2001274050,3525,3525,3525,3525,0
|
|
20230714,171200,2001274050,3525,3525,3525,3525,0
|
|
20230714,171100,2001274050,3525,3525,3525,3525,0
|
|
20230714,171000,2001274050,3525,3525,3525,3525,0
|
|
20230714,170900,2001274050,3525,3525,3525,3525,0
|
|
20230714,170800,2001274050,3525,3525,3525,3525,0
|
|
20230714,170700,2001274050,3525,3525,3525,3525,0
|
|
20230714,170600,2001274050,3525,3525,3525,3525,0
|
|
20230714,170500,2001274050,3525,3525,3525,3525,9001
|
|
20230714,170400,2001274050,3525,3525,3525,3525,0
|
|
20230714,170300,2001274050,3525,3525,3525,3525,0
|
|
20230714,170200,2001274050,3525,3525,3525,3525,0
|
|
20230714,170100,2001274050,3525,3525,3525,3525,0
|
|
20230714,170000,2001274050,3525,3525,3525,3525,0
|
|
20230714,165900,2001274050,3525,3525,3525,3525,0
|
|
20230714,165800,2001274050,3525,3525,3525,3525,0
|
|
20230714,165700,2001274050,3525,3525,3525,3525,0
|
|
20230714,165600,2001274050,3525,3525,3525,3525,0
|
|
20230714,165500,2001274050,3525,3525,3525,3525,0
|
|
20230714,165400,2001274050,3525,3525,3525,3525,0
|
|
20230714,165300,2001274050,3525,3525,3525,3525,0
|
|
20230714,165200,2001274050,3525,3525,3525,3525,0
|
|
20230714,165100,2001274050,3525,3525,3525,3525,0
|
|
20230714,165000,2001274050,3525,3525,3525,3525,0
|
|
20230714,164900,2001274050,3525,3525,3525,3525,0
|
|
20230714,164800,2001274050,3525,3525,3525,3525,0
|
|
20230714,164700,2001274050,3525,3525,3525,3525,0
|
|
20230714,164600,2001274050,3525,3525,3525,3525,0
|
|
20230714,164500,2001274050,3525,3525,3525,3525,0
|
|
20230714,164400,2001274050,3525,3525,3525,3525,0
|
|
20230714,164300,2001274050,3525,3525,3525,3525,0
|
|
20230714,164200,2001274050,3525,3525,3525,3525,0
|
|
20230714,164100,2001274050,3525,3525,3525,3525,0
|
|
20230714,164000,2001274050,3525,3525,3525,3525,0
|
|
20230714,163900,2001274050,3525,3525,3525,3525,0
|
|
20230714,163800,2001274050,3525,3525,3525,3525,0
|
|
20230714,163700,2001274050,3525,3525,3525,3525,0
|
|
20230714,163600,2001274050,3525,3525,3525,3525,0
|
|
20230714,163500,2001274050,3525,3525,3525,3525,9001
|
|
20230714,163400,2001274050,3525,3525,3525,3525,0
|
|
20230714,163300,2001274050,3525,3525,3525,3525,0
|
|
20230714,163200,2001274050,3525,3525,3525,3525,0
|
|
20230714,163100,2001274050,3525,3525,3525,3525,0
|
|
20230714,163000,2001274050,3525,3525,3525,3525,0
|
|
20230714,162900,2001274050,3525,3525,3525,3525,0
|
|
20230714,162800,2001274050,3525,3525,3525,3525,0
|
|
20230714,162700,2001274050,3525,3525,3525,3525,0
|
|
20230714,162600,2001274050,3525,3525,3525,3525,0
|
|
20230714,162500,2001274050,3525,3525,3525,3525,0
|
|
20230714,162400,2001274050,3525,3525,3525,3525,0
|
|
20230714,162300,2001274050,3525,3525,3525,3525,0
|
|
20230714,162200,2001274050,3525,3525,3525,3525,0
|
|
20230714,162100,2001274050,3525,3525,3525,3525,0
|
|
20230714,162000,2001274050,3525,3525,3525,3525,0
|
|
20230714,161900,2001274050,3525,3525,3525,3525,0
|
|
20230714,161800,2001274050,3525,3525,3525,3525,0
|
|
20230714,161700,2001274050,3525,3525,3525,3525,0
|
|
20230714,161600,2001274050,3525,3525,3525,3525,0
|
|
20230714,161500,2001274050,3525,3525,3525,3525,0
|
|
20230714,161400,2001274050,3525,3525,3525,3525,0
|
|
20230714,161300,2001274050,3525,3525,3525,3525,0
|
|
20230714,161200,2001274050,3525,3525,3525,3525,0
|
|
20230714,161100,2001274050,3525,3525,3525,3525,0
|
|
20230714,161000,2001274050,3525,3525,3525,3525,0
|
|
20230714,160900,2001274050,3525,3525,3525,3525,0
|
|
20230714,160800,2001274050,3525,3525,3525,3525,0
|
|
20230714,160700,2001274050,3525,3525,3525,3525,0
|
|
20230714,160600,2001274050,3525,3525,3525,3525,0
|
|
20230714,160500,2001274050,3525,3525,3525,3525,9001
|
|
20230714,160400,2001274050,3525,3525,3525,3525,0
|
|
20230714,160300,2001274050,3525,3525,3525,3525,0
|
|
20230714,160200,2001274050,3525,3525,3525,3525,0
|
|
20230714,160100,2001274050,3525,3525,3525,3525,0
|
|
20230714,160000,2001274050,3525,3525,3525,3525,0
|
|
20230714,155900,2001274050,3525,3525,3525,3525,0
|
|
20230714,155800,2001274050,3525,3525,3525,3525,0
|
|
20230714,155700,2001274050,3525,3525,3525,3525,0
|
|
20230714,155600,2001274050,3525,3525,3525,3525,0
|
|
20230714,155500,2001274050,3525,3525,3525,3525,0
|
|
20230714,155400,2001274050,3525,3525,3525,3525,0
|
|
20230714,155300,2001274050,3525,3525,3525,3525,0
|
|
20230714,155200,2001274050,3525,3525,3525,3525,0
|
|
20230714,155100,2001274050,3525,3525,3525,3525,0
|
|
20230714,155000,2001274050,3525,3525,3525,3525,0
|
|
20230714,154900,2001274050,3525,3525,3525,3525,0
|
|
20230714,154800,2001274050,3525,3525,3525,3525,0
|
|
20230714,154700,2001274050,3525,3525,3525,3525,0
|
|
20230714,154600,2001274050,3525,3525,3525,3525,0
|
|
20230714,154500,2001274050,3525,3525,3525,3525,0
|
|
20230714,154400,2001274050,3525,3525,3525,3525,0
|
|
20230714,154300,2001274050,3525,3525,3525,3525,0
|
|
20230714,154200,2001274050,3525,3525,3525,3525,0
|
|
20230714,154100,2001274050,3525,3525,3525,3525,0
|
|
20230714,154000,2001274050,3525,3525,3525,3525,0
|
|
20230714,153900,2001274050,3525,3525,3525,3525,0
|
|
20230714,153800,2001274050,3525,3525,3525,3525,0
|
|
20230714,153700,2001274050,3525,3525,3525,3525,0
|
|
20230714,153600,2001274050,3525,3525,3525,3525,0
|
|
20230714,153500,2001274050,3525,3525,3525,3525,9001
|
|
20230714,153400,2001274050,3525,3525,3525,3525,0
|
|
20230714,153300,2001274050,3525,3525,3525,3525,0
|
|
20230714,153200,2001274050,3525,3525,3525,3525,0
|
|
20230714,153100,2001274050,3525,3525,3525,3525,0
|
|
20230714,153000,2001274050,3525,3525,3525,3525,9001
|
|
20230714,152900,1969545525,3515,3515,3515,3515,0
|
|
20230714,152800,1969545525,3515,3515,3515,3515,0
|
|
20230714,152700,1969545525,3515,3515,3515,3515,0
|
|
20230714,152600,1969545525,3515,3515,3515,3515,0
|
|
20230714,152500,1969545525,3515,3515,3515,3515,0
|
|
20230714,152400,1969545525,3515,3515,3515,3515,0
|
|
20230714,152300,1969545525,3515,3515,3515,3515,0
|
|
20230714,152200,1969545525,3515,3515,3515,3515,0
|
|
20230714,152100,1969545525,3515,3515,3515,3515,0
|
|
20230714,152000,1969545525,3515,3515,3515,3515,0
|
|
20230714,151900,1969545525,3515,3525,3525,3515,3512
|
|
20230714,151800,1957197065,3525,3530,3530,3520,1413
|
|
20230714,151700,1952211785,3530,3525,3530,3525,38
|
|
20230714,151600,1952077780,3530,3535,3535,3530,868
|
|
20230714,151500,1949012320,3535,3525,3535,3520,1814
|
|
20230714,151400,1942621620,3525,3525,3535,3525,494
|
|
20230714,151300,1940878070,3530,3535,3535,3525,6458
|
|
20230714,151200,1918081620,3535,3530,3535,3530,256
|
|
20230714,151100,1917177250,3530,3515,3535,3515,2092
|
|
20230714,151000,1909799960,3530,3520,3530,3515,1936
|
|
20230714,150900,1902974470,3525,3550,3555,3525,2948
|
|
20230714,150800,1892529810,3555,3510,3555,3510,20637
|
|
20230714,150700,1819602550,3510,3480,3510,3480,13096
|
|
20230714,150600,1773830575,3480,3480,3485,3475,3328
|
|
20230714,150500,1762248410,3480,3475,3480,3475,219
|
|
20230714,150400,1761486320,3480,3470,3480,3450,4654
|
|
20230714,150300,1745322880,3470,3445,3470,3445,56854
|
|
20230714,150200,1548742320,3445,3440,3445,3440,712
|
|
20230714,150100,1546290115,3440,3440,3440,3440,558
|
|
20230714,150000,1544370595,3440,3440,3440,3435,1326
|
|
20230714,145900,1539810710,3440,3435,3440,3435,346
|
|
20230714,145800,1538622180,3435,3430,3435,3430,317
|
|
20230714,145700,1537534865,3430,3435,3435,3430,851
|
|
20230714,145600,1534615930,3430,3430,3435,3430,5226
|
|
20230714,145500,1516685000,3425,3425,3430,3420,8622
|
|
20230714,145400,1487160650,3425,3415,3425,3415,900
|
|
20230714,145300,1484082650,3415,3415,3415,3415,2451
|
|
20230714,145200,1475712485,3415,3420,3420,3410,2893
|
|
20230714,145100,1465832915,3420,3415,3420,3415,302
|
|
20230714,145000,1464801575,3420,3420,3420,3420,635
|
|
20230714,144900,1462629875,3425,3425,3425,3425,0
|
|
20230714,144800,1462629875,3425,3425,3425,3425,178
|
|
20230714,144700,1462020225,3425,3420,3425,3420,304
|
|
20230714,144600,1460980535,3425,3425,3425,3420,61
|
|
20230714,144500,1460771660,3425,3425,3425,3420,2010
|
|
20230714,144400,1453887440,3425,3425,3425,3420,1402
|
|
20230714,144300,1449088090,3425,3420,3425,3420,611
|
|
20230714,144200,1446998435,3420,3420,3420,3420,30
|
|
20230714,144100,1446895835,3420,3420,3420,3420,100
|
|
20230714,144000,1446553835,3420,3420,3420,3420,1005
|
|
20230714,143900,1443116735,3420,3415,3420,3415,12
|
|
20230714,143800,1443075745,3415,3415,3415,3415,854
|
|
20230714,143700,1440159335,3415,3410,3415,3410,637
|
|
20230714,143600,1437986160,3410,3405,3410,3405,1005
|
|
20230714,143500,1434564115,3405,3410,3410,3405,1170
|
|
20230714,143400,1430574765,3410,3410,3410,3410,50
|
|
20230714,143300,1430404265,3410,3410,3410,3410,6
|
|
20230714,143200,1430383805,3410,3410,3410,3410,103
|
|
20230714,143100,1430032575,3410,3410,3410,3410,45
|
|
20230714,143000,1429879125,3410,3410,3410,3410,0
|
|
20230714,142900,1429879125,3410,3410,3410,3410,0
|
|
20230714,142800,1429879125,3410,3410,3410,3410,0
|
|
20230714,142700,1429879125,3410,3410,3410,3410,0
|
|
20230714,142600,1429879125,3410,3410,3410,3410,114
|
|
20230714,142500,1429490385,3405,3405,3405,3405,5813
|
|
20230714,142400,1409697120,3405,3405,3405,3405,0
|
|
20230714,142300,1409697120,3405,3405,3405,3405,50
|
|
20230714,142200,1409526870,3405,3405,3405,3405,13
|
|
20230714,142100,1409482605,3400,3395,3400,3395,1800
|
|
20230714,142000,1403370105,3395,3395,3400,3395,1257
|
|
20230714,141900,1399097250,3400,3400,3400,3400,161
|
|
20230714,141800,1398549850,3405,3405,3405,3405,100
|
|
20230714,141700,1398209350,3405,3400,3405,3395,1001
|
|
20230714,141600,1394807655,3405,3400,3405,3400,4121
|
|
20230714,141500,1380796250,3400,3400,3400,3400,54
|
|
20230714,141400,1380612650,3400,3400,3400,3400,36
|
|
20230714,141300,1380490250,3400,3400,3400,3400,178
|
|
20230714,141200,1379885050,3400,3395,3400,3395,6
|
|
20230714,141100,1379864655,3405,3400,3405,3400,1380
|
|
20230714,141000,1375172650,3400,3395,3400,3395,2020
|
|
20230714,140900,1368314725,3400,3400,3400,3400,1500
|
|
20230714,140800,1363214725,3405,3405,3405,3405,1
|
|
20230714,140700,1363211320,3400,3400,3400,3400,0
|
|
20230714,140600,1363211320,3400,3400,3400,3400,1658
|
|
20230714,140500,1357574120,3400,3400,3400,3400,0
|
|
20230714,140400,1357574120,3400,3405,3405,3400,148
|
|
20230714,140300,1357070780,3405,3405,3405,3405,2781
|
|
20230714,140200,1347601475,3400,3400,3400,3400,2400
|
|
20230714,140100,1339441475,3400,3395,3400,3395,288
|
|
20230714,140000,1338463180,3400,3400,3400,3400,16
|
|
20230714,135900,1338408780,3400,3400,3400,3400,0
|
|
20230714,135800,1338408780,3400,3400,3400,3400,2220
|
|
20230714,135700,1330860780,3405,3405,3405,3405,0
|
|
20230714,135600,1330860780,3405,3405,3405,3405,0
|
|
20230714,135500,1330860780,3405,3405,3405,3405,100
|
|
20230714,135400,1330520280,3410,3410,3410,3410,0
|
|
20230714,135300,1330520280,3410,3405,3410,3405,108
|
|
20230714,135200,1330152040,3410,3410,3410,3410,0
|
|
20230714,135100,1330152040,3410,3405,3410,3405,8
|
|
20230714,135000,1330124770,3410,3405,3410,3405,2141
|
|
20230714,134900,1322834650,3405,3405,3410,3405,133
|
|
20230714,134800,1322381780,3405,3405,3405,3400,119
|
|
20230714,134700,1321976760,3400,3400,3400,3400,9
|
|
20230714,134600,1321946160,3405,3410,3410,3405,48
|
|
20230714,134500,1321782640,3410,3410,3410,3405,136
|
|
20230714,134400,1321319380,3405,3405,3405,3405,529
|
|
20230714,134300,1319518135,3405,3400,3405,3400,24
|
|
20230714,134200,1319436470,3405,3395,3405,3395,307
|
|
20230714,134100,1318392685,3395,3395,3395,3395,110
|
|
20230714,134000,1318019235,3400,3400,3400,3400,2
|
|
20230714,133900,1318012435,3400,3400,3400,3400,196
|
|
20230714,133800,1317346035,3400,3400,3400,3400,1
|
|
20230714,133700,1317342635,3400,3400,3400,3395,326
|
|
20230714,133600,1316235340,3400,3400,3400,3400,2
|
|
20230714,133500,1316228540,3395,3395,3395,3395,79
|
|
20230714,133400,1315960335,3400,3400,3400,3400,1
|
|
20230714,133300,1315956935,3395,3400,3400,3395,725
|
|
20230714,133200,1313492140,3400,3400,3400,3400,0
|
|
20230714,133100,1313492140,3400,3400,3400,3390,486
|
|
20230714,133000,1311839760,3395,3390,3395,3390,2
|
|
20230714,132900,1311832975,3395,3395,3395,3395,230
|
|
20230714,132800,1311052125,3395,3385,3395,3380,8401
|
|
20230714,132700,1282612475,3385,3385,3385,3385,501
|
|
20230714,132600,1280916590,3385,3385,3385,3385,1
|
|
20230714,132500,1280913205,3385,3385,3385,3380,1007
|
|
20230714,132400,1277507010,3385,3385,3385,3385,59
|
|
20230714,132300,1277307295,3385,3385,3390,3385,117
|
|
20230714,132200,1276911240,3385,3390,3390,3380,3358
|
|
20230714,132100,1265545255,3390,3390,3390,3390,31
|
|
20230714,132000,1265440165,3390,3390,3390,3390,3
|
|
20230714,131900,1265429995,3385,3385,3385,3385,5
|
|
20230714,131800,1265413070,3390,3395,3395,3390,505
|
|
20230714,131700,1263701095,3395,3395,3395,3395,2
|
|
20230714,131600,1263694305,3395,3395,3395,3395,2
|
|
20230714,131500,1263687515,3390,3385,3390,3385,201
|
|
20230714,131400,1263006310,3385,3390,3390,3385,110
|
|
20230714,131300,1262633915,3390,3390,3390,3390,20
|
|
20230714,131200,1262566115,3390,3390,3390,3390,74
|
|
20230714,131100,1262315255,3390,3395,3395,3390,1371
|
|
20230714,131000,1257664210,3400,3400,3400,3400,9
|
|
20230714,130900,1257633610,3400,3400,3400,3400,200
|
|
20230714,130800,1256953610,3400,3405,3405,3400,455
|
|
20230714,130700,1255405625,3410,3410,3410,3410,22
|
|
20230714,130600,1255330605,3410,3405,3410,3405,82
|
|
20230714,130500,1255051385,3410,3415,3415,3410,9
|
|
20230714,130400,1255020660,3415,3400,3415,3400,2244
|
|
20230714,130300,1247371155,3400,3395,3400,3395,699
|
|
20230714,130200,1244997845,3395,3395,3395,3395,6
|
|
20230714,130100,1244977475,3385,3385,3385,3385,438
|
|
20230714,130000,1243494845,3390,3385,3390,3385,787
|
|
20230714,125900,1240830845,3390,3395,3395,3390,589
|
|
20230714,125800,1238833785,3395,3395,3395,3390,501
|
|
20230714,125700,1237133805,3395,3400,3400,3395,426
|
|
20230714,125600,1235687265,3400,3400,3400,3400,5
|
|
20230714,125500,1235670265,3400,3400,3400,3400,39
|
|
20230714,125400,1235537665,3405,3400,3405,3400,2
|
|
20230714,125300,1235530860,3405,3400,3405,3400,81
|
|
20230714,125200,1235255455,3405,3400,3405,3400,1266
|
|
20230714,125100,1230951050,3395,3400,3400,3395,2884
|
|
20230714,125000,1221159445,3400,3400,3400,3400,237
|
|
20230714,124900,1220353645,3405,3405,3405,3405,201
|
|
20230714,124800,1219669240,3410,3410,3410,3410,0
|
|
20230714,124700,1219669240,3410,3410,3410,3410,1
|
|
20230714,124600,1219665830,3405,3405,3405,3405,893
|
|
20230714,124500,1216625165,3405,3400,3405,3400,570
|
|
20230714,124400,1214687160,3405,3405,3405,3405,4
|
|
20230714,124300,1214673540,3375,3400,3405,3375,2332
|
|
20230714,124200,1206774860,3405,3405,3405,3405,2
|
|
20230714,124100,1206768050,3400,3400,3400,3400,330
|
|
20230714,124000,1205646050,3400,3400,3400,3400,1
|
|
20230714,123900,1205642650,3395,3395,3400,3395,451
|
|
20230714,123800,1204111500,3400,3400,3400,3400,30
|
|
20230714,123700,1204009500,3400,3400,3400,3400,38
|
|
20230714,123600,1203880300,3400,3400,3400,3400,50
|
|
20230714,123500,1203710300,3405,3405,3405,3400,154
|
|
20230714,123400,1203186180,3400,3400,3400,3400,150
|
|
20230714,123300,1202676180,3400,3405,3405,3400,96
|
|
20230714,123200,1202349775,3405,3405,3405,3405,15
|
|
20230714,123100,1202298700,3405,3405,3405,3405,1
|
|
20230714,123000,1202295295,3405,3405,3405,3405,277
|
|
20230714,122900,1201352110,3405,3405,3405,3405,58
|
|
20230714,122800,1201154620,3405,3410,3410,3405,510
|
|
20230714,122700,1199417545,3410,3410,3410,3410,1
|
|
20230714,122600,1199414135,3410,3415,3415,3410,241
|
|
20230714,122500,1198591360,3415,3420,3420,3410,196
|
|
20230714,122400,1197922220,3425,3400,3425,3400,6100
|
|
20230714,122300,1177095740,3400,3400,3400,3400,1000
|
|
20230714,122200,1173695740,3400,3400,3400,3400,1
|
|
20230714,122100,1173692340,3405,3395,3405,3395,11
|
|
20230714,122000,1173654985,3395,3390,3395,3390,170
|
|
20230714,121900,1173077840,3375,3375,3375,3375,100
|
|
20230714,121800,1172740340,3370,3370,3370,3370,0
|
|
20230714,121700,1172740340,3370,3370,3370,3370,3288
|
|
20230714,121600,1161659780,3370,3395,3395,3370,3594
|
|
20230714,121500,1149508660,3395,3395,3395,3395,686
|
|
20230714,121400,1147179690,3400,3410,3410,3400,357
|
|
20230714,121300,1145965880,3405,3405,3405,3405,100
|
|
20230714,121200,1145625380,3410,3410,3410,3410,5
|
|
20230714,121100,1145608330,3410,3405,3410,3405,101
|
|
20230714,121000,1145264370,3405,3405,3405,3405,0
|
|
20230714,120900,1145264370,3405,3405,3405,3405,0
|
|
20230714,120800,1145264370,3405,3405,3405,3405,0
|
|
20230714,120700,1145264370,3405,3405,3405,3405,0
|
|
20230714,120600,1145264370,3405,3405,3405,3405,3
|
|
20230714,120500,1145254155,3400,3400,3400,3400,4312
|
|
20230714,120400,1130593355,3400,3405,3405,3400,150
|
|
20230714,120300,1130083280,3410,3410,3410,3410,8
|
|
20230714,120200,1130056000,3410,3410,3410,3410,0
|
|
20230714,120100,1130056000,3410,3410,3410,3410,3000
|
|
20230714,120000,1119826000,3410,3400,3410,3400,831
|
|
20230714,115900,1116998165,3400,3410,3410,3400,20
|
|
20230714,115800,1116930155,3400,3405,3405,3400,952
|
|
20230714,115700,1113693310,3410,3410,3410,3410,0
|
|
20230714,115600,1113693310,3410,3405,3410,3405,9
|
|
20230714,115500,1113662660,3405,3405,3405,3405,0
|
|
20230714,115400,1113662660,3405,3405,3405,3405,200
|
|
20230714,115300,1112981660,3405,3405,3405,3405,29
|
|
20230714,115200,1112882915,3405,3405,3405,3405,34
|
|
20230714,115100,1112767145,3405,3405,3405,3405,0
|
|
20230714,115000,1112767145,3405,3405,3405,3405,0
|
|
20230714,114900,1112767145,3405,3405,3405,3405,0
|
|
20230714,114800,1112767145,3405,3400,3405,3400,3006
|
|
20230714,114700,1102546715,3405,3405,3405,3400,2710
|
|
20230714,114600,1093331665,3400,3405,3405,3400,653
|
|
20230714,114500,1091111450,3405,3405,3405,3405,2
|
|
20230714,114400,1091104640,3405,3405,3405,3405,203
|
|
20230714,114300,1090413425,3405,3410,3410,3405,736
|
|
20230714,114200,1087906985,3410,3410,3410,3410,0
|
|
20230714,114100,1087906985,3410,3410,3410,3410,5
|
|
20230714,114000,1087889935,3410,3410,3410,3410,1
|
|
20230714,113900,1087886525,3410,3410,3410,3410,11
|
|
20230714,113800,1087849015,3410,3410,3410,3410,1
|
|
20230714,113700,1087845605,3410,3410,3410,3410,1
|
|
20230714,113600,1087842195,3405,3415,3415,3405,2915
|
|
20230714,113500,1077902540,3410,3410,3410,3410,100
|
|
20230714,113400,1077561540,3415,3415,3415,3415,1
|
|
20230714,113300,1077558125,3410,3410,3410,3410,556
|
|
20230714,113200,1075662165,3410,3390,3410,3390,2
|
|
20230714,113100,1075655365,3410,3405,3415,3390,9018
|
|
20230714,113000,1045040385,3415,3415,3415,3415,85
|
|
20230714,112900,1044750110,3415,3415,3415,3415,73
|
|
20230714,112800,1044500815,3415,3415,3420,3410,990
|
|
20230714,112700,1041120990,3415,3415,3415,3410,695
|
|
20230714,112600,1038750985,3410,3410,3410,3410,1910
|
|
20230714,112500,1032237885,3410,3410,3410,3405,1832
|
|
20230714,112400,1025999760,3410,3410,3410,3410,1
|
|
20230714,112300,1025996350,3405,3415,3415,3405,312
|
|
20230714,112200,1024933920,3415,3415,3415,3415,59
|
|
20230714,112100,1024732435,3415,3415,3415,3415,3
|
|
20230714,112000,1024722190,3415,3415,3415,3415,1003
|
|
20230714,111900,1021296945,3415,3410,3415,3410,766
|
|
20230714,111800,1018681600,3410,3410,3410,3410,151
|
|
20230714,111700,1018166690,3410,3410,3410,3410,100
|
|
20230714,111600,1017825690,3410,3405,3410,3405,300
|
|
20230714,111500,1016803190,3410,3410,3410,3410,73
|
|
20230714,111400,1016554260,3415,3415,3415,3410,397
|
|
20230714,111300,1015200005,3410,3410,3410,3410,178
|
|
20230714,111200,1014593025,3410,3410,3410,3410,22
|
|
20230714,111100,1014518005,3415,3415,3415,3415,0
|
|
20230714,111000,1014518005,3415,3415,3415,3415,5
|
|
20230714,110900,1014500930,3415,3415,3415,3415,0
|
|
20230714,110800,1014500930,3415,3415,3415,3415,1
|
|
20230714,110700,1014497515,3410,3410,3410,3410,585
|
|
20230714,110600,1012502665,3415,3415,3415,3415,0
|
|
20230714,110500,1012502665,3415,3415,3415,3415,0
|
|
20230714,110400,1012502665,3415,3410,3415,3410,232
|
|
20230714,110300,1011711540,3410,3400,3410,3400,1501
|
|
20230714,110200,1006608130,3410,3410,3410,3410,2
|
|
20230714,110100,1006601310,3415,3415,3415,3415,0
|
|
20230714,110000,1006601310,3415,3415,3415,3415,31
|
|
20230714,105900,1006495445,3415,3410,3415,3400,1001
|
|
20230714,105800,1003087440,3415,3405,3415,3405,152
|
|
20230714,105700,1002569860,3420,3420,3420,3420,0
|
|
20230714,105600,1002569860,3420,3420,3420,3420,1
|
|
20230714,105500,1002566440,3400,3410,3415,3400,3495
|
|
20230714,105400,990661155,3410,3410,3410,3410,61
|
|
20230714,105300,990453145,3410,3410,3410,3410,74
|
|
20230714,105200,990200805,3410,3410,3410,3410,1
|
|
20230714,105100,990197395,3410,3400,3410,3400,2733
|
|
20230714,105000,980905185,3400,3395,3400,3395,957
|
|
20230714,104900,977652385,3400,3400,3400,3400,0
|
|
20230714,104800,977652385,3400,3390,3400,3385,1211
|
|
20230714,104700,973536610,3385,3400,3405,3380,8696
|
|
20230714,104600,944087015,3405,3405,3405,3390,2507
|
|
20230714,104500,935578130,3390,3390,3405,3390,998
|
|
20230714,104400,932194880,3390,3400,3400,3390,3500
|
|
20230714,104300,920320610,3405,3410,3410,3405,606
|
|
20230714,104200,918256150,3405,3410,3410,3405,353
|
|
20230714,104100,917052545,3410,3420,3420,3410,1227
|
|
20230714,104000,912866360,3420,3415,3420,3415,503
|
|
20230714,103900,911148100,3420,3420,3420,3420,0
|
|
20230714,103800,911148100,3420,3420,3420,3420,399
|
|
20230714,103700,909783520,3420,3420,3420,3420,1
|
|
20230714,103600,909780100,3415,3415,3415,3410,1268
|
|
20230714,103500,905451280,3415,3415,3415,3415,1410
|
|
20230714,103400,900636130,3415,3410,3415,3410,666
|
|
20230714,103300,898362780,3415,3410,3415,3410,86
|
|
20230714,103200,898069515,3410,3410,3410,3410,144
|
|
20230714,103100,897578475,3405,3395,3405,3395,5460
|
|
20230714,103000,879036275,3395,3400,3405,3320,32142
|
|
20230714,102900,771015855,3400,3400,3400,3400,191
|
|
20230714,102800,770366455,3400,3400,3400,3400,130
|
|
20230714,102700,769924455,3400,3400,3400,3395,69
|
|
20230714,102600,769689905,3415,3415,3415,3415,0
|
|
20230714,102500,769689905,3415,3400,3415,3400,181
|
|
20230714,102400,769074490,3405,3410,3410,3405,236
|
|
20230714,102300,768270860,3410,3415,3415,3405,254
|
|
20230714,102200,767405960,3415,3415,3415,3415,30
|
|
20230714,102100,767303510,3415,3415,3415,3415,1
|
|
20230714,102000,767300095,3400,3400,3400,3380,2620
|
|
20230714,101900,758406870,3400,3410,3410,3395,398
|
|
20230714,101800,757055070,3415,3400,3420,3390,5101
|
|
20230714,101700,739712805,3400,3390,3400,3375,3111
|
|
20230714,101600,729160880,3380,3390,3390,3360,13426
|
|
20230714,101500,683825150,3390,3390,3390,3390,258
|
|
20230714,101400,682950530,3390,3390,3390,3380,4160
|
|
20230714,101300,668885175,3390,3410,3410,3390,15617
|
|
20230714,101200,615796635,3405,3415,3415,3405,3036
|
|
20230714,101100,605443915,3415,3420,3420,3415,936
|
|
20230714,101000,602247375,3415,3420,3425,3415,604
|
|
20230714,100900,600182115,3430,3430,3430,3430,11
|
|
20230714,100800,600144385,3430,3420,3430,3405,10971
|
|
20230714,100700,562725645,3430,3430,3430,3430,2
|
|
20230714,100600,562718785,3430,3430,3430,3430,0
|
|
20230714,100500,562718785,3430,3430,3430,3420,3101
|
|
20230714,100400,552110905,3430,3430,3430,3430,239
|
|
20230714,100300,551291135,3440,3430,3440,3430,57
|
|
20230714,100200,551095555,3445,3445,3445,3445,0
|
|
20230714,100100,551095555,3445,3435,3445,3430,5001
|
|
20230714,100000,533941055,3450,3435,3450,3435,509
|
|
20230714,095900,532192505,3435,3435,3440,3435,3200
|
|
20230714,095800,521195400,3435,3430,3435,3430,880
|
|
20230714,095700,518175600,3430,3425,3435,3425,2252
|
|
20230714,095600,510459730,3415,3420,3420,3415,1467
|
|
20230714,095500,505449665,3410,3415,3420,3410,517
|
|
20230714,095400,503682535,3420,3410,3420,3405,2246
|
|
20230714,095300,496032090,3425,3425,3425,3425,9
|
|
20230714,095200,496001265,3405,3425,3430,3405,10245
|
|
20230714,095100,461025830,3430,3430,3435,3430,2464
|
|
20230714,095000,452573645,3425,3420,3425,3420,2141
|
|
20230714,094900,445247735,3420,3425,3430,3420,830
|
|
20230714,094800,442402440,3430,3430,3430,3425,2204
|
|
20230714,094700,434847710,3430,3410,3430,3410,1434
|
|
20230714,094600,429939475,3405,3420,3435,3400,12292
|
|
20230714,094500,387979705,3425,3425,3430,3420,1549
|
|
20230714,094400,382673680,3425,3430,3430,3420,3367
|
|
20230714,094300,371154065,3425,3435,3435,3425,3423
|
|
20230714,094200,359417460,3435,3445,3445,3435,140
|
|
20230714,094100,358935760,3445,3470,3470,3440,4989
|
|
20230714,094000,341729880,3470,3460,3470,3450,10859
|
|
20230714,093900,304238160,3460,3460,3470,3455,2235
|
|
20230714,093800,296508840,3460,3475,3475,3460,9349
|
|
20230714,093700,264100670,3480,3480,3485,3480,2295
|
|
20230714,093600,256113810,3480,3480,3485,3480,324
|
|
20230714,093500,254986285,3480,3480,3480,3480,2
|
|
20230714,093400,254979325,3480,3485,3485,3470,1832
|
|
20230714,093300,248617665,3485,3485,3485,3480,865
|
|
20230714,093200,245607435,3480,3480,3480,3470,4066
|
|
20230714,093100,231458635,3480,3470,3480,3465,517
|
|
20230714,093000,229664690,3480,3480,3480,3480,0
|
|
20230714,092900,229664690,3480,3480,3480,3465,5672
|
|
20230714,092800,209970260,3485,3480,3485,3480,649
|
|
20230714,092700,207708995,3485,3480,3485,3480,1735
|
|
20230714,092600,201671190,3485,3485,3485,3485,412
|
|
20230714,092500,200235370,3490,3490,3490,3485,658
|
|
20230714,092400,197941950,3490,3485,3490,3485,805
|
|
20230714,092300,195135920,3485,3495,3495,3485,970
|
|
20230714,092200,191746890,3495,3490,3495,3490,2407
|
|
20230714,092100,183344175,3490,3490,3490,3490,1803
|
|
20230714,092000,177051705,3490,3480,3490,3480,2216
|
|
20230714,091900,169339815,3480,3485,3485,3480,3778
|
|
20230714,091800,156186300,3485,3495,3495,3485,1412
|
|
20230714,091700,151264515,3495,3495,3495,3490,176
|
|
20230714,091600,150650045,3495,3500,3500,3485,697
|
|
20230714,091500,148219855,3500,3500,3500,3500,3
|
|
20230714,091400,148209355,3480,3480,3500,3480,9320
|
|
20230714,091300,115754380,3480,3480,3480,3480,544
|
|
20230714,091200,113861260,3480,3485,3490,3475,3164
|
|
20230714,091100,102850355,3490,3485,3490,3480,1393
|
|
20230714,091000,97999020,3485,3485,3485,3480,1968
|
|
20230714,090900,91145295,3485,3485,3485,3480,3220
|
|
20230714,090800,79938490,3485,3485,3485,3485,1843
|
|
20230714,090700,73515635,3485,3490,3490,3485,1492
|
|
20230714,090600,68315990,3490,3500,3500,3490,663
|
|
20230714,090500,66001020,3500,3500,3500,3485,2740
|
|
20230714,090400,56436175,3505,3515,3515,3500,369
|
|
20230714,090300,55142330,3500,3505,3515,3500,2030
|
|
20230714,090200,48027425,3505,3510,3510,3505,902
|
|
20230714,090100,44862665,3530,3530,3530,3530,611
|
|
20230714,090000,42705835,3530,3480,3530,3480,12242
|