623 lines
30 KiB
CSV
623 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,192000,1529603430,3665,3665,3665,3665,8277
|
|
20230714,191900,1529603430,3665,3665,3665,3665,0
|
|
20230714,191800,1529603430,3665,3665,3665,3665,0
|
|
20230714,191700,1529603430,3665,3665,3665,3665,0
|
|
20230714,191600,1529603430,3665,3665,3665,3665,0
|
|
20230714,191500,1529603430,3665,3665,3665,3665,0
|
|
20230714,191400,1529603430,3665,3665,3665,3665,0
|
|
20230714,191300,1529603430,3665,3665,3665,3665,0
|
|
20230714,191200,1529603430,3665,3665,3665,3665,0
|
|
20230714,191100,1529603430,3665,3665,3665,3665,0
|
|
20230714,191000,1529603430,3665,3665,3665,3665,0
|
|
20230714,190900,1529603430,3665,3665,3665,3665,0
|
|
20230714,190800,1529603430,3665,3665,3665,3665,0
|
|
20230714,190700,1529603430,3665,3665,3665,3665,0
|
|
20230714,190600,1529603430,3665,3665,3665,3665,0
|
|
20230714,190500,1529603430,3665,3665,3665,3665,0
|
|
20230714,190400,1529603430,3665,3665,3665,3665,0
|
|
20230714,190300,1529603430,3665,3665,3665,3665,0
|
|
20230714,190200,1529603430,3665,3665,3665,3665,0
|
|
20230714,190100,1529603430,3665,3665,3665,3665,0
|
|
20230714,190000,1529603430,3665,3665,3665,3665,0
|
|
20230714,185900,1529603430,3665,3665,3665,3665,0
|
|
20230714,185800,1529603430,3665,3665,3665,3665,0
|
|
20230714,185700,1529603430,3665,3665,3665,3665,0
|
|
20230714,185600,1529603430,3665,3665,3665,3665,0
|
|
20230714,185500,1529603430,3665,3665,3665,3665,0
|
|
20230714,185400,1529603430,3665,3665,3665,3665,0
|
|
20230714,185300,1529603430,3665,3665,3665,3665,0
|
|
20230714,185200,1529603430,3665,3665,3665,3665,0
|
|
20230714,185100,1529603430,3665,3665,3665,3665,0
|
|
20230714,185000,1529603430,3665,3665,3665,3665,8277
|
|
20230714,184900,1529603430,3665,3665,3665,3665,0
|
|
20230714,184800,1529603430,3665,3665,3665,3665,0
|
|
20230714,184700,1529603430,3665,3665,3665,3665,0
|
|
20230714,184600,1529603430,3665,3665,3665,3665,0
|
|
20230714,184500,1529603430,3665,3665,3665,3665,0
|
|
20230714,184400,1529603430,3665,3665,3665,3665,0
|
|
20230714,184300,1529603430,3665,3665,3665,3665,0
|
|
20230714,184200,1529603430,3665,3665,3665,3665,0
|
|
20230714,184100,1529603430,3665,3665,3665,3665,0
|
|
20230714,184000,1529603430,3665,3665,3665,3665,0
|
|
20230714,183900,1529603430,3665,3665,3665,3665,0
|
|
20230714,183800,1529603430,3665,3665,3665,3665,0
|
|
20230714,183700,1529603430,3665,3665,3665,3665,0
|
|
20230714,183600,1529603430,3665,3665,3665,3665,0
|
|
20230714,183500,1529603430,3665,3665,3665,3665,0
|
|
20230714,183400,1529603430,3665,3665,3665,3665,0
|
|
20230714,183300,1529603430,3665,3665,3665,3665,0
|
|
20230714,183200,1529603430,3665,3665,3665,3665,0
|
|
20230714,183100,1529603430,3665,3665,3665,3665,0
|
|
20230714,183000,1529603430,3665,3665,3665,3665,0
|
|
20230714,182900,1529603430,3665,3665,3665,3665,0
|
|
20230714,182800,1529603430,3665,3665,3665,3665,0
|
|
20230714,182700,1529603430,3665,3665,3665,3665,0
|
|
20230714,182600,1529603430,3665,3665,3665,3665,0
|
|
20230714,182500,1529603430,3665,3665,3665,3665,0
|
|
20230714,182400,1529603430,3665,3665,3665,3665,0
|
|
20230714,182300,1529603430,3665,3665,3665,3665,0
|
|
20230714,182200,1529603430,3665,3665,3665,3665,0
|
|
20230714,182100,1529603430,3665,3665,3665,3665,0
|
|
20230714,182000,1529603430,3665,3665,3665,3665,8277
|
|
20230714,181900,1529603430,3665,3665,3665,3665,0
|
|
20230714,181800,1529603430,3665,3665,3665,3665,0
|
|
20230714,181700,1529603430,3665,3665,3665,3665,0
|
|
20230714,181600,1529603430,3665,3665,3665,3665,0
|
|
20230714,181500,1529603430,3665,3665,3665,3665,0
|
|
20230714,181400,1529603430,3665,3665,3665,3665,0
|
|
20230714,181300,1529603430,3665,3665,3665,3665,0
|
|
20230714,181200,1529603430,3665,3665,3665,3665,0
|
|
20230714,181100,1529603430,3665,3665,3665,3665,0
|
|
20230714,181000,1529603430,3665,3665,3665,3665,0
|
|
20230714,180900,1529603430,3665,3665,3665,3665,0
|
|
20230714,180800,1529603430,3665,3665,3665,3665,0
|
|
20230714,180700,1529603430,3665,3665,3665,3665,0
|
|
20230714,180600,1529603430,3665,3665,3665,3665,0
|
|
20230714,180500,1529603430,3665,3665,3665,3665,0
|
|
20230714,180400,1529603430,3665,3665,3665,3665,0
|
|
20230714,180300,1529603430,3665,3665,3665,3665,0
|
|
20230714,180200,1529603430,3665,3665,3665,3665,0
|
|
20230714,180100,1529603430,3665,3665,3665,3665,0
|
|
20230714,180000,1529603430,3665,3665,3665,3665,0
|
|
20230714,175900,1529603430,3665,3665,3665,3665,0
|
|
20230714,175800,1529603430,3665,3665,3665,3665,0
|
|
20230714,175700,1529603430,3665,3665,3665,3665,0
|
|
20230714,175600,1529603430,3665,3665,3665,3665,0
|
|
20230714,175500,1529603430,3665,3665,3665,3665,0
|
|
20230714,175400,1529603430,3665,3665,3665,3665,0
|
|
20230714,175300,1529603430,3665,3665,3665,3665,0
|
|
20230714,175200,1529603430,3665,3665,3665,3665,0
|
|
20230714,175100,1529603430,3665,3665,3665,3665,0
|
|
20230714,175000,1529603430,3665,3665,3665,3665,8277
|
|
20230714,174900,1529603430,3665,3665,3665,3665,0
|
|
20230714,174800,1529603430,3665,3665,3665,3665,0
|
|
20230714,174700,1529603430,3665,3665,3665,3665,0
|
|
20230714,174600,1529603430,3665,3665,3665,3665,0
|
|
20230714,174500,1529603430,3665,3665,3665,3665,0
|
|
20230714,174400,1529603430,3665,3665,3665,3665,0
|
|
20230714,174300,1529603430,3665,3665,3665,3665,0
|
|
20230714,174200,1529603430,3665,3665,3665,3665,0
|
|
20230714,174100,1529603430,3665,3665,3665,3665,0
|
|
20230714,174000,1529603430,3665,3665,3665,3665,0
|
|
20230714,173900,1529603430,3665,3665,3665,3665,0
|
|
20230714,173800,1529603430,3665,3665,3665,3665,0
|
|
20230714,173700,1529603430,3665,3665,3665,3665,0
|
|
20230714,173600,1529603430,3665,3665,3665,3665,0
|
|
20230714,173500,1529603430,3665,3665,3665,3665,0
|
|
20230714,173400,1529603430,3665,3665,3665,3665,0
|
|
20230714,173300,1529603430,3665,3665,3665,3665,0
|
|
20230714,173200,1529603430,3665,3665,3665,3665,0
|
|
20230714,173100,1529603430,3665,3665,3665,3665,0
|
|
20230714,173000,1529603430,3665,3665,3665,3665,0
|
|
20230714,172900,1529603430,3665,3665,3665,3665,0
|
|
20230714,172800,1529603430,3665,3665,3665,3665,0
|
|
20230714,172700,1529603430,3665,3665,3665,3665,0
|
|
20230714,172600,1529603430,3665,3665,3665,3665,0
|
|
20230714,172500,1529603430,3665,3665,3665,3665,0
|
|
20230714,172400,1529603430,3665,3665,3665,3665,0
|
|
20230714,172300,1529603430,3665,3665,3665,3665,0
|
|
20230714,172200,1529603430,3665,3665,3665,3665,0
|
|
20230714,172100,1529603430,3665,3665,3665,3665,0
|
|
20230714,172000,1529603430,3665,3665,3665,3665,8277
|
|
20230714,171900,1529603430,3665,3665,3665,3665,0
|
|
20230714,171800,1529603430,3665,3665,3665,3665,0
|
|
20230714,171700,1529603430,3665,3665,3665,3665,0
|
|
20230714,171600,1529603430,3665,3665,3665,3665,0
|
|
20230714,171500,1529603430,3665,3665,3665,3665,0
|
|
20230714,171400,1529603430,3665,3665,3665,3665,0
|
|
20230714,171300,1529603430,3665,3665,3665,3665,0
|
|
20230714,171200,1529603430,3665,3665,3665,3665,0
|
|
20230714,171100,1529603430,3665,3665,3665,3665,0
|
|
20230714,171000,1529603430,3665,3665,3665,3665,0
|
|
20230714,170900,1529603430,3665,3665,3665,3665,0
|
|
20230714,170800,1529603430,3665,3665,3665,3665,0
|
|
20230714,170700,1529603430,3665,3665,3665,3665,0
|
|
20230714,170600,1529603430,3665,3665,3665,3665,0
|
|
20230714,170500,1529603430,3665,3665,3665,3665,0
|
|
20230714,170400,1529603430,3665,3665,3665,3665,0
|
|
20230714,170300,1529603430,3665,3665,3665,3665,0
|
|
20230714,170200,1529603430,3665,3665,3665,3665,0
|
|
20230714,170100,1529603430,3665,3665,3665,3665,0
|
|
20230714,170000,1529603430,3665,3665,3665,3665,0
|
|
20230714,165900,1529603430,3665,3665,3665,3665,0
|
|
20230714,165800,1529603430,3665,3665,3665,3665,0
|
|
20230714,165700,1529603430,3665,3665,3665,3665,0
|
|
20230714,165600,1529603430,3665,3665,3665,3665,0
|
|
20230714,165500,1529603430,3665,3665,3665,3665,0
|
|
20230714,165400,1529603430,3665,3665,3665,3665,0
|
|
20230714,165300,1529603430,3665,3665,3665,3665,0
|
|
20230714,165200,1529603430,3665,3665,3665,3665,0
|
|
20230714,165100,1529603430,3665,3665,3665,3665,0
|
|
20230714,165000,1529603430,3665,3665,3665,3665,8277
|
|
20230714,164900,1529603430,3665,3665,3665,3665,0
|
|
20230714,164800,1529603430,3665,3665,3665,3665,0
|
|
20230714,164700,1529603430,3665,3665,3665,3665,0
|
|
20230714,164600,1529603430,3665,3665,3665,3665,0
|
|
20230714,164500,1529603430,3665,3665,3665,3665,0
|
|
20230714,164400,1529603430,3665,3665,3665,3665,0
|
|
20230714,164300,1529603430,3665,3665,3665,3665,0
|
|
20230714,164200,1529603430,3665,3665,3665,3665,0
|
|
20230714,164100,1529603430,3665,3665,3665,3665,0
|
|
20230714,164000,1529603430,3665,3665,3665,3665,0
|
|
20230714,163900,1529603430,3665,3665,3665,3665,0
|
|
20230714,163800,1529603430,3665,3665,3665,3665,0
|
|
20230714,163700,1529603430,3665,3665,3665,3665,0
|
|
20230714,163600,1529603430,3665,3665,3665,3665,0
|
|
20230714,163500,1529603430,3665,3665,3665,3665,0
|
|
20230714,163400,1529603430,3665,3665,3665,3665,0
|
|
20230714,163300,1529603430,3665,3665,3665,3665,0
|
|
20230714,163200,1529603430,3665,3665,3665,3665,0
|
|
20230714,163100,1529603430,3665,3665,3665,3665,0
|
|
20230714,163000,1529603430,3665,3665,3665,3665,0
|
|
20230714,162900,1529603430,3665,3665,3665,3665,0
|
|
20230714,162800,1529603430,3665,3665,3665,3665,0
|
|
20230714,162700,1529603430,3665,3665,3665,3665,0
|
|
20230714,162600,1529603430,3665,3665,3665,3665,0
|
|
20230714,162500,1529603430,3665,3665,3665,3665,0
|
|
20230714,162400,1529603430,3665,3665,3665,3665,0
|
|
20230714,162300,1529603430,3665,3665,3665,3665,0
|
|
20230714,162200,1529603430,3665,3665,3665,3665,0
|
|
20230714,162100,1529603430,3665,3665,3665,3665,0
|
|
20230714,162000,1529603430,3665,3665,3665,3665,8277
|
|
20230714,161900,1529603430,3665,3665,3665,3665,0
|
|
20230714,161800,1529603430,3665,3665,3665,3665,0
|
|
20230714,161700,1529603430,3665,3665,3665,3665,0
|
|
20230714,161600,1529603430,3665,3665,3665,3665,0
|
|
20230714,161500,1529603430,3665,3665,3665,3665,0
|
|
20230714,161400,1529603430,3665,3665,3665,3665,0
|
|
20230714,161300,1529603430,3665,3665,3665,3665,0
|
|
20230714,161200,1529603430,3665,3665,3665,3665,0
|
|
20230714,161100,1529603430,3665,3665,3665,3665,0
|
|
20230714,161000,1529603430,3665,3665,3665,3665,0
|
|
20230714,160900,1529603430,3665,3665,3665,3665,0
|
|
20230714,160800,1529603430,3665,3665,3665,3665,0
|
|
20230714,160700,1529603430,3665,3665,3665,3665,0
|
|
20230714,160600,1529603430,3665,3665,3665,3665,0
|
|
20230714,160500,1529603430,3665,3665,3665,3665,0
|
|
20230714,160400,1529603430,3665,3665,3665,3665,0
|
|
20230714,160300,1529603430,3665,3665,3665,3665,0
|
|
20230714,160200,1529603430,3665,3665,3665,3665,0
|
|
20230714,160100,1529603430,3665,3665,3665,3665,0
|
|
20230714,160000,1529603430,3665,3665,3665,3665,0
|
|
20230714,155900,1529603430,3665,3665,3665,3665,0
|
|
20230714,155800,1529603430,3665,3665,3665,3665,0
|
|
20230714,155700,1529603430,3665,3665,3665,3665,0
|
|
20230714,155600,1529603430,3665,3665,3665,3665,0
|
|
20230714,155500,1529603430,3665,3665,3665,3665,0
|
|
20230714,155400,1529603430,3665,3665,3665,3665,0
|
|
20230714,155300,1529603430,3665,3665,3665,3665,0
|
|
20230714,155200,1529603430,3665,3665,3665,3665,0
|
|
20230714,155100,1529603430,3665,3665,3665,3665,0
|
|
20230714,155000,1529603430,3665,3665,3665,3665,8277
|
|
20230714,154900,1529603430,3665,3665,3665,3665,0
|
|
20230714,154800,1529603430,3665,3665,3665,3665,0
|
|
20230714,154700,1529603430,3665,3665,3665,3665,0
|
|
20230714,154600,1529603430,3665,3665,3665,3665,0
|
|
20230714,154500,1529603430,3665,3665,3665,3665,0
|
|
20230714,154400,1529603430,3665,3665,3665,3665,0
|
|
20230714,154300,1529603430,3665,3665,3665,3665,0
|
|
20230714,154200,1529603430,3665,3665,3665,3665,0
|
|
20230714,154100,1529603430,3665,3665,3665,3665,0
|
|
20230714,154000,1529603430,3665,3665,3665,3665,0
|
|
20230714,153900,1529603430,3665,3665,3665,3665,0
|
|
20230714,153800,1529603430,3665,3665,3665,3665,0
|
|
20230714,153700,1529603430,3665,3665,3665,3665,0
|
|
20230714,153600,1529603430,3665,3665,3665,3665,0
|
|
20230714,153500,1529603430,3665,3665,3665,3665,0
|
|
20230714,153400,1529603430,3665,3665,3665,3665,0
|
|
20230714,153300,1529603430,3665,3665,3665,3665,0
|
|
20230714,153200,1529603430,3665,3665,3665,3665,0
|
|
20230714,153100,1529603430,3665,3665,3665,3665,0
|
|
20230714,153000,1529603430,3665,3665,3665,3665,8277
|
|
20230714,152900,1499268225,3650,3650,3650,3650,0
|
|
20230714,152800,1499268225,3650,3650,3650,3650,0
|
|
20230714,152700,1499268225,3650,3650,3650,3650,0
|
|
20230714,152600,1499268225,3650,3650,3650,3650,0
|
|
20230714,152500,1499268225,3650,3650,3650,3650,0
|
|
20230714,152400,1499268225,3650,3650,3650,3650,0
|
|
20230714,152300,1499268225,3650,3650,3650,3650,0
|
|
20230714,152200,1499268225,3650,3650,3650,3650,0
|
|
20230714,152100,1499268225,3650,3650,3650,3650,0
|
|
20230714,152000,1499268225,3650,3650,3650,3650,0
|
|
20230714,151900,1499268225,3650,3655,3660,3650,3153
|
|
20230714,151800,1487756080,3660,3660,3660,3660,110
|
|
20230714,151700,1487353480,3660,3660,3660,3655,32
|
|
20230714,151600,1487236450,3660,3660,3660,3660,30
|
|
20230714,151500,1487126650,3655,3660,3660,3655,28
|
|
20230714,151400,1487024260,3660,3660,3660,3660,2
|
|
20230714,151300,1487016940,3660,3655,3660,3655,29
|
|
20230714,151200,1486910890,3660,3660,3660,3660,20
|
|
20230714,151100,1486837690,3660,3660,3660,3650,508
|
|
20230714,151000,1484983060,3660,3655,3660,3655,370
|
|
20230714,150900,1483630625,3655,3660,3660,3655,82
|
|
20230714,150800,1483330865,3660,3655,3660,3655,2801
|
|
20230714,150700,1473083210,3655,3655,3655,3655,139
|
|
20230714,150600,1472575165,3655,3650,3655,3650,71
|
|
20230714,150500,1472316010,3650,3645,3655,3645,926
|
|
20230714,150400,1468936215,3645,3650,3650,3630,2391
|
|
20230714,150300,1460239700,3650,3650,3650,3650,28
|
|
20230714,150200,1460137500,3650,3655,3655,3650,231
|
|
20230714,150100,1459293495,3660,3660,3660,3660,5
|
|
20230714,150000,1459275195,3660,3660,3660,3660,15
|
|
20230714,145900,1459220295,3660,3660,3660,3650,177
|
|
20230714,145800,1458573275,3655,3655,3655,3650,305
|
|
20230714,145700,1457458515,3655,3660,3660,3655,355
|
|
20230714,145600,1456160965,3660,3655,3660,3655,56
|
|
20230714,145500,1455956280,3640,3650,3650,3640,801
|
|
20230714,145400,1453038235,3645,3650,3650,3645,1000
|
|
20230714,145300,1449390185,3660,3660,3660,3660,0
|
|
20230714,145200,1449390185,3660,3655,3660,3655,185
|
|
20230714,145100,1448713400,3655,3655,3655,3655,10
|
|
20230714,145000,1448676850,3655,3655,3655,3655,76
|
|
20230714,144900,1448399070,3655,3655,3655,3655,0
|
|
20230714,144800,1448399070,3655,3655,3655,3655,0
|
|
20230714,144700,1448399070,3655,3660,3660,3655,1141
|
|
20230714,144600,1444228680,3655,3655,3655,3655,3
|
|
20230714,144500,1444217715,3655,3655,3655,3655,200
|
|
20230714,144400,1443486715,3650,3650,3650,3650,2
|
|
20230714,144300,1443479415,3650,3650,3650,3650,200
|
|
20230714,144200,1442749415,3655,3655,3655,3655,787
|
|
20230714,144100,1439872930,3655,3655,3655,3655,19
|
|
20230714,144000,1439803485,3650,3650,3650,3650,1
|
|
20230714,143900,1439799835,3665,3665,3665,3665,0
|
|
20230714,143800,1439799835,3665,3665,3665,3665,455
|
|
20230714,143700,1438132260,3665,3655,3665,3650,273
|
|
20230714,143600,1437133955,3655,3655,3655,3655,0
|
|
20230714,143500,1437133955,3655,3660,3660,3655,380
|
|
20230714,143400,1435744400,3660,3665,3665,3660,1252
|
|
20230714,143300,1431157085,3665,3665,3665,3665,6
|
|
20230714,143200,1431135095,3655,3655,3655,3655,0
|
|
20230714,143100,1431135095,3655,3660,3660,3655,146
|
|
20230714,143000,1430601445,3660,3665,3665,3660,6
|
|
20230714,142900,1430579460,3665,3650,3665,3635,1557
|
|
20230714,142800,1424891385,3655,3660,3665,3655,127
|
|
20230714,142700,1424426095,3660,3660,3660,3655,1098
|
|
20230714,142600,1420412895,3635,3660,3660,3620,8797
|
|
20230714,142500,1388334865,3665,3665,3665,3665,255
|
|
20230714,142400,1387400290,3675,3665,3675,3665,91
|
|
20230714,142300,1387066765,3680,3680,3680,3680,0
|
|
20230714,142200,1387066765,3680,3680,3680,3680,0
|
|
20230714,142100,1387066765,3680,3680,3680,3680,0
|
|
20230714,142000,1387066765,3680,3680,3680,3680,0
|
|
20230714,141900,1387066765,3680,3680,3680,3680,1
|
|
20230714,141800,1387063085,3665,3665,3665,3665,1378
|
|
20230714,141700,1382012715,3655,3665,3665,3655,814
|
|
20230714,141600,1379032095,3680,3680,3680,3680,0
|
|
20230714,141500,1379032095,3680,3665,3680,3665,1746
|
|
20230714,141400,1372632855,3665,3665,3665,3665,30
|
|
20230714,141300,1372522905,3665,3665,3665,3665,38
|
|
20230714,141200,1372383635,3660,3685,3685,3660,6077
|
|
20230714,141100,1350072955,3685,3685,3685,3685,0
|
|
20230714,141000,1350072955,3685,3685,3685,3685,128
|
|
20230714,140900,1349601275,3685,3685,3685,3685,0
|
|
20230714,140800,1349601275,3685,3695,3695,3685,757
|
|
20230714,140700,1346809445,3695,3695,3695,3695,150
|
|
20230714,140600,1346255195,3700,3690,3700,3690,37
|
|
20230714,140500,1346118650,3695,3685,3695,3680,377
|
|
20230714,140400,1344728195,3690,3700,3700,3690,281
|
|
20230714,140300,1343691295,3685,3700,3700,3685,1160
|
|
20230714,140200,1339412730,3700,3705,3705,3695,266
|
|
20230714,140100,1338428530,3710,3680,3720,3680,6755
|
|
20230714,140000,1313356915,3690,3685,3690,3685,295
|
|
20230714,135900,1312268585,3690,3695,3695,3690,509
|
|
20230714,135800,1310387890,3695,3700,3700,3695,55
|
|
20230714,135700,1310184640,3695,3700,3700,3695,595
|
|
20230714,135600,1307985370,3705,3710,3710,3705,1361
|
|
20230714,135500,1302942520,3710,3715,3720,3705,2521
|
|
20230714,135400,1293586285,3720,3720,3720,3715,1518
|
|
20230714,135300,1287942495,3720,3715,3725,3705,6050
|
|
20230714,135200,1265473035,3715,3690,3715,3690,4010
|
|
20230714,135100,1250620485,3680,3685,3695,3680,3536
|
|
20230714,135000,1237572035,3680,3670,3680,3660,1162
|
|
20230714,134900,1233309290,3670,3665,3670,3665,488
|
|
20230714,134800,1231520375,3660,3660,3660,3660,0
|
|
20230714,134700,1231520375,3660,3675,3675,3660,14005
|
|
20230714,134600,1180201195,3675,3675,3680,3675,197
|
|
20230714,134500,1179477135,3675,3670,3675,3670,309
|
|
20230714,134400,1178341640,3675,3685,3685,3675,1380
|
|
20230714,134300,1173258605,3685,3690,3690,3685,1594
|
|
20230714,134200,1167377045,3690,3690,3695,3690,411
|
|
20230714,134100,1165860425,3690,3685,3690,3685,276
|
|
20230714,134000,1164842040,3685,3690,3695,3685,1193
|
|
20230714,133900,1160440025,3690,3680,3690,3660,5198
|
|
20230714,133800,1141297835,3685,3695,3695,3675,2697
|
|
20230714,133700,1131350145,3695,3670,3700,3670,2015
|
|
20230714,133600,1123909040,3665,3685,3690,3665,2107
|
|
20230714,133500,1116154050,3685,3690,3695,3660,4988
|
|
20230714,133400,1097773775,3690,3700,3740,3690,21396
|
|
20230714,133300,1018288450,3700,3640,3710,3640,27073
|
|
20230714,133200,918781080,3640,3635,3640,3635,1500
|
|
20230714,133100,913324315,3635,3635,3635,3635,2
|
|
20230714,133000,913317045,3635,3630,3635,3630,53
|
|
20230714,132900,913124585,3630,3630,3630,3630,1
|
|
20230714,132800,913120955,3630,3630,3630,3630,0
|
|
20230714,132700,913120955,3630,3625,3630,3625,300
|
|
20230714,132600,912031975,3630,3630,3630,3630,0
|
|
20230714,132500,912031975,3630,3625,3630,3625,63
|
|
20230714,132400,911803595,3625,3625,3625,3625,638
|
|
20230714,132300,909490845,3635,3635,3635,3635,0
|
|
20230714,132200,909490845,3635,3635,3635,3635,0
|
|
20230714,132100,909490845,3635,3630,3635,3630,21
|
|
20230714,132000,909414585,3630,3630,3630,3630,36
|
|
20230714,131900,909283905,3630,3635,3635,3630,32
|
|
20230714,131800,909167655,3640,3640,3640,3640,0
|
|
20230714,131700,909167655,3640,3640,3640,3640,0
|
|
20230714,131600,909167655,3640,3640,3640,3640,0
|
|
20230714,131500,909167655,3640,3640,3640,3640,0
|
|
20230714,131400,909167655,3640,3640,3640,3640,0
|
|
20230714,131300,909167655,3640,3640,3640,3640,0
|
|
20230714,131200,909167655,3640,3625,3640,3625,193
|
|
20230714,131100,908468015,3640,3640,3640,3640,0
|
|
20230714,131000,908468015,3640,3640,3640,3640,10
|
|
20230714,130900,908431615,3640,3640,3640,3630,306
|
|
20230714,130800,907319860,3650,3645,3650,3640,694
|
|
20230714,130700,904791760,3650,3630,3650,3630,3609
|
|
20230714,130600,891652030,3635,3635,3635,3635,162
|
|
20230714,130500,891063160,3645,3640,3650,3640,878
|
|
20230714,130400,887863150,3640,3625,3640,3625,1989
|
|
20230714,130300,880631560,3625,3625,3625,3625,50
|
|
20230714,130200,880450310,3630,3625,3630,3625,611
|
|
20230714,130100,878235430,3625,3625,3625,3625,0
|
|
20230714,130000,878235430,3625,3620,3625,3620,11
|
|
20230714,125900,878195605,3625,3625,3625,3625,25
|
|
20230714,125800,878104980,3625,3620,3625,3620,201
|
|
20230714,125700,877377355,3625,3625,3625,3625,25
|
|
20230714,125600,877286730,3625,3625,3625,3625,42
|
|
20230714,125500,877134480,3625,3620,3625,3620,2
|
|
20230714,125400,877127235,3625,3620,3625,3620,45
|
|
20230714,125300,876964330,3625,3620,3625,3620,205
|
|
20230714,125200,876222225,3620,3620,3620,3620,99
|
|
20230714,125100,875863845,3620,3620,3620,3620,267
|
|
20230714,125000,874897305,3615,3615,3615,3615,11
|
|
20230714,124900,874857540,3620,3620,3620,3620,203
|
|
20230714,124800,874122680,3615,3610,3615,3610,261
|
|
20230714,124700,873179170,3610,3610,3615,3610,527
|
|
20230714,124600,871276575,3615,3615,3615,3615,1016
|
|
20230714,124500,867603735,3615,3620,3620,3615,335
|
|
20230714,124400,866392585,3620,3610,3620,3610,1652
|
|
20230714,124300,860414480,3610,3605,3610,3605,247
|
|
20230714,124200,859523920,3610,3615,3615,3610,400
|
|
20230714,124100,858079420,3615,3605,3615,3605,1270
|
|
20230714,124000,853494345,3600,3610,3610,3600,550
|
|
20230714,123900,851513620,3610,3600,3610,3600,2397
|
|
20230714,123800,842881800,3600,3600,3600,3600,27
|
|
20230714,123700,842784600,3600,3600,3600,3600,225
|
|
20230714,123600,841974600,3605,3605,3605,3605,66
|
|
20230714,123500,841736670,3600,3595,3600,3595,116
|
|
20230714,123400,841319075,3600,3610,3610,3600,1390
|
|
20230714,123300,836314360,3610,3610,3610,3610,25
|
|
20230714,123200,836224110,3605,3605,3605,3605,1737
|
|
20230714,123100,829962225,3600,3605,3605,3600,173
|
|
20230714,123000,829339410,3605,3605,3605,3605,20
|
|
20230714,122900,829267310,3600,3605,3605,3600,45
|
|
20230714,122800,829105110,3605,3595,3605,3595,1017
|
|
20230714,122700,825439815,3595,3595,3595,3595,934
|
|
20230714,122600,822082085,3590,3590,3590,3590,63
|
|
20230714,122500,821855915,3590,3590,3590,3590,48
|
|
20230714,122400,821683595,3585,3585,3585,3585,200
|
|
20230714,122300,820966595,3590,3590,3590,3590,9
|
|
20230714,122200,820934285,3590,3590,3590,3590,0
|
|
20230714,122100,820934285,3590,3590,3590,3590,0
|
|
20230714,122000,820934285,3590,3590,3590,3590,100
|
|
20230714,121900,820575285,3590,3590,3590,3590,1611
|
|
20230714,121800,814791795,3585,3585,3585,3585,0
|
|
20230714,121700,814791795,3585,3585,3585,3585,1246
|
|
20230714,121600,810324885,3585,3585,3585,3585,944
|
|
20230714,121500,806940645,3585,3580,3585,3580,1470
|
|
20230714,121400,801671545,3585,3585,3585,3585,25
|
|
20230714,121300,801581920,3585,3590,3590,3585,52
|
|
20230714,121200,801395485,3590,3590,3590,3590,25
|
|
20230714,121100,801305735,3585,3585,3585,3585,55
|
|
20230714,121000,801108560,3575,3575,3575,3575,0
|
|
20230714,120900,801108560,3575,3575,3575,3575,1500
|
|
20230714,120800,795746060,3585,3580,3585,3575,1292
|
|
20230714,120700,791126055,3580,3580,3580,3580,0
|
|
20230714,120600,791126055,3580,3580,3580,3580,0
|
|
20230714,120500,791126055,3580,3580,3580,3580,6
|
|
20230714,120400,791104575,3580,3580,3580,3580,0
|
|
20230714,120300,791104575,3580,3580,3580,3580,50
|
|
20230714,120200,790925575,3580,3580,3580,3580,0
|
|
20230714,120100,790925575,3580,3585,3585,3580,3112
|
|
20230714,120000,779784055,3585,3585,3585,3585,0
|
|
20230714,115900,779784055,3585,3585,3585,3585,0
|
|
20230714,115800,779784055,3585,3585,3585,3585,100
|
|
20230714,115700,779425555,3585,3585,3585,3585,109
|
|
20230714,115600,779034790,3585,3585,3585,3585,0
|
|
20230714,115500,779034790,3585,3585,3590,3585,1570
|
|
20230714,115400,773406115,3580,3580,3580,3580,850
|
|
20230714,115300,770363115,3585,3585,3585,3585,100
|
|
20230714,115200,770004615,3585,3585,3585,3585,29
|
|
20230714,115100,769900650,3585,3585,3585,3585,10
|
|
20230714,115000,769864800,3585,3585,3585,3585,25
|
|
20230714,114900,769775175,3585,3585,3585,3585,0
|
|
20230714,114800,769775175,3585,3585,3585,3585,0
|
|
20230714,114700,769775175,3585,3575,3585,3575,86
|
|
20230714,114600,769467420,3575,3580,3580,3575,510
|
|
20230714,114500,767641670,3580,3580,3580,3580,25
|
|
20230714,114400,767552170,3580,3580,3580,3580,103
|
|
20230714,114300,767183430,3580,3580,3580,3580,10
|
|
20230714,114200,767147630,3580,3580,3580,3580,25
|
|
20230714,114100,767058130,3575,3575,3575,3575,0
|
|
20230714,114000,767058130,3575,3575,3575,3575,1
|
|
20230714,113900,767054555,3575,3575,3575,3575,0
|
|
20230714,113800,767054555,3575,3575,3575,3575,200
|
|
20230714,113700,766339555,3580,3580,3580,3580,25
|
|
20230714,113600,766250055,3580,3580,3580,3580,18
|
|
20230714,113500,766185615,3570,3570,3575,3570,230
|
|
20230714,113400,765364015,3575,3575,3575,3575,166
|
|
20230714,113300,764770565,3580,3580,3580,3575,257
|
|
20230714,113200,763850705,3580,3580,3580,3580,0
|
|
20230714,113100,763850705,3580,3580,3580,3580,25
|
|
20230714,113000,763761205,3575,3575,3575,3575,139
|
|
20230714,112900,763264280,3575,3575,3575,3575,2
|
|
20230714,112800,763257130,3575,3575,3575,3575,23
|
|
20230714,112700,763174905,3575,3575,3575,3575,136
|
|
20230714,112600,762688705,3575,3575,3575,3575,446
|
|
20230714,112500,761094255,3580,3580,3585,3580,151
|
|
20230714,112400,760553570,3580,3580,3580,3580,15
|
|
20230714,112300,760499870,3580,3585,3585,3580,26
|
|
20230714,112200,760406785,3585,3580,3585,3575,393
|
|
20230714,112100,759001125,3580,3580,3580,3580,30
|
|
20230714,112000,758893725,3580,3580,3580,3580,0
|
|
20230714,111900,758893725,3580,3580,3580,3580,945
|
|
20230714,111800,755510625,3580,3580,3580,3580,50
|
|
20230714,111700,755331625,3585,3585,3585,3585,33
|
|
20230714,111600,755213320,3585,3585,3585,3585,2
|
|
20230714,111500,755206150,3585,3585,3585,3585,27
|
|
20230714,111400,755109355,3580,3580,3580,3580,24
|
|
20230714,111300,755023435,3580,3575,3580,3575,60
|
|
20230714,111200,754808640,3580,3580,3580,3580,115
|
|
20230714,111100,754396940,3580,3580,3580,3570,80
|
|
20230714,111000,754110990,3580,3580,3580,3580,0
|
|
20230714,110900,754110990,3580,3575,3580,3575,2893
|
|
20230714,110800,743756740,3575,3575,3575,3575,100
|
|
20230714,110700,743399240,3565,3570,3570,3565,2360
|
|
20230714,110600,734974720,3570,3575,3575,3570,500
|
|
20230714,110500,733188590,3580,3575,3580,3570,2241
|
|
20230714,110400,725178835,3575,3580,3580,3575,709
|
|
20230714,110300,722643660,3580,3580,3580,3575,1378
|
|
20230714,110200,717716780,3580,3580,3580,3580,0
|
|
20230714,110100,717716780,3580,3580,3580,3580,618
|
|
20230714,110000,715504340,3580,3585,3590,3580,1820
|
|
20230714,105900,708984285,3590,3585,3590,3585,168
|
|
20230714,105800,708381875,3590,3585,3590,3580,431
|
|
20230714,105700,706837310,3585,3585,3585,3580,167
|
|
20230714,105600,706239315,3585,3585,3585,3580,152
|
|
20230714,105500,705694955,3580,3585,3585,3580,187
|
|
20230714,105400,705025245,3580,3580,3585,3580,248
|
|
20230714,105300,704137355,3585,3585,3585,3585,90
|
|
20230714,105200,703814705,3585,3590,3590,3585,126
|
|
20230714,105100,703362990,3590,3585,3590,3585,221
|
|
20230714,105000,702570650,3580,3580,3580,3580,121
|
|
20230714,104900,702137470,3580,3580,3585,3580,242
|
|
20230714,104800,701271060,3585,3585,3585,3585,1
|
|
20230714,104700,701267475,3580,3580,3580,3580,223
|
|
20230714,104600,700469135,3590,3580,3600,3580,2273
|
|
20230714,104500,692319945,3585,3585,3600,3585,2198
|
|
20230714,104400,684440025,3600,3595,3600,3585,1028
|
|
20230714,104300,680741705,3590,3585,3600,3575,827
|
|
20230714,104200,677776320,3575,3575,3580,3575,994
|
|
20230714,104100,674219970,3575,3580,3580,3575,444
|
|
20230714,104000,672631095,3580,3575,3580,3575,167
|
|
20230714,103900,672033895,3575,3575,3575,3575,119
|
|
20230714,103800,671608470,3575,3575,3575,3570,290
|
|
20230714,103700,670572310,3575,3580,3580,3575,1210
|
|
20230714,103600,666246500,3580,3580,3580,3575,254
|
|
20230714,103500,665338365,3580,3575,3580,3575,133
|
|
20230714,103400,664862825,3585,3580,3585,3575,3043
|
|
20230714,103300,653969505,3580,3580,3580,3575,154
|
|
20230714,103200,653418860,3575,3575,3575,3575,254
|
|
20230714,103100,652510810,3580,3575,3580,3575,129
|
|
20230714,103000,652049630,3575,3575,3575,3575,139
|
|
20230714,102900,651552705,3580,3575,3580,3575,149
|
|
20230714,102800,651020025,3575,3575,3575,3575,151
|
|
20230714,102700,650480200,3575,3575,3580,3575,261
|
|
20230714,102600,649547090,3575,3575,3580,3575,880
|
|
20230714,102500,646401075,3575,3575,3575,3575,307
|
|
20230714,102400,645303550,3580,3585,3585,3580,191
|
|
20230714,102300,644619645,3580,3580,3585,3580,134
|
|
20230714,102200,644139920,3580,3580,3580,3580,116
|
|
20230714,102100,643724640,3580,3595,3595,3580,920
|
|
20230714,102000,640424080,3585,3585,3585,3585,116
|
|
20230714,101900,640008220,3585,3580,3600,3580,1959
|
|
20230714,101800,632967665,3590,3575,3590,3570,15745
|
|
20230714,101700,576720465,3575,3575,3575,3570,2636
|
|
20230714,101600,567297325,3575,3575,3585,3575,2336
|
|
20230714,101500,558945750,3585,3575,3585,3570,2109
|
|
20230714,101400,551398070,3575,3575,3580,3575,8710
|
|
20230714,101300,520259445,3575,3580,3580,3575,166
|
|
20230714,101200,519665855,3580,3580,3580,3575,2987
|
|
20230714,101100,508985355,3580,3590,3590,3580,1244
|
|
20230714,101000,504531005,3575,3580,3585,3575,5691
|
|
20230714,100900,484155300,3585,3585,3585,3580,1179
|
|
20230714,100800,479932435,3585,3585,3585,3585,1154
|
|
20230714,100700,475795345,3585,3585,3590,3585,1191
|
|
20230714,100600,471520535,3585,3590,3590,3585,442
|
|
20230714,100500,469935855,3585,3580,3590,3580,411
|
|
20230714,100400,468463415,3585,3585,3585,3585,2098
|
|
20230714,100300,460942085,3585,3595,3595,3585,4082
|
|
20230714,100200,446305495,3590,3590,3595,3585,598
|
|
20230714,100100,444160835,3590,3590,3595,3590,927
|
|
20230714,100000,440832900,3585,3590,3590,3585,191
|
|
20230714,095900,440147815,3590,3590,3590,3585,175
|
|
20230714,095800,439520185,3595,3595,3595,3595,10
|
|
20230714,095700,439484235,3595,3595,3595,3595,557
|
|
20230714,095600,437481820,3595,3590,3595,3585,5898
|
|
20230714,095500,416330780,3595,3595,3605,3590,14629
|
|
20230714,095400,363812280,3605,3595,3605,3595,162
|
|
20230714,095300,363229645,3595,3595,3600,3590,3325
|
|
20230714,095200,351276425,3600,3600,3600,3600,7947
|
|
20230714,095100,322667225,3610,3605,3610,3600,4096
|
|
20230714,095000,307903365,3605,3600,3605,3600,551
|
|
20230714,094900,305919640,3605,3605,3605,3605,22
|
|
20230714,094800,305840330,3600,3600,3605,3600,1118
|
|
20230714,094700,301815030,3605,3600,3605,3600,557
|
|
20230714,094600,299809145,3600,3600,3605,3600,725
|
|
20230714,094500,297198790,3600,3605,3605,3600,2763
|
|
20230714,094400,287250520,3605,3605,3605,3605,3498
|
|
20230714,094300,274640230,3610,3610,3610,3605,1217
|
|
20230714,094200,270252860,3610,3605,3610,3605,36
|
|
20230714,094100,270122990,3605,3610,3610,3605,6535
|
|
20230714,094000,246558340,3605,3610,3610,3605,6500
|
|
20230714,093900,223093840,3610,3610,3615,3610,822
|
|
20230714,093800,220126415,3615,3615,3615,3615,838
|
|
20230714,093700,217097045,3615,3615,3615,3615,123
|
|
20230714,093600,216652400,3615,3615,3615,3615,21
|
|
20230714,093500,216576485,3615,3615,3615,3615,1684
|
|
20230714,093400,210488825,3615,3615,3620,3615,1669
|
|
20230714,093300,204451890,3620,3615,3620,3615,904
|
|
20230714,093200,201183920,3615,3615,3615,3615,34
|
|
20230714,093100,201061010,3610,3615,3615,3610,3573
|
|
20230714,093000,188144790,3615,3615,3620,3615,2142
|
|
20230714,092900,180400960,3620,3615,3620,3615,1583
|
|
20230714,092800,174678015,3620,3620,3620,3615,151
|
|
20230714,092700,174131400,3620,3620,3625,3620,5063
|
|
20230714,092600,155803290,3625,3625,3625,3620,1548
|
|
20230714,092500,150191855,3625,3625,3625,3625,0
|
|
20230714,092400,150191855,3625,3630,3630,3625,1036
|
|
20230714,092300,146436350,3630,3630,3630,3625,329
|
|
20230714,092200,145243485,3630,3630,3630,3630,27
|
|
20230714,092100,145145475,3630,3625,3630,3625,583
|
|
20230714,092000,143031685,3625,3625,3625,3625,0
|
|
20230714,091900,143031685,3625,3625,3625,3625,201
|
|
20230714,091800,142303060,3625,3630,3630,3625,1000
|
|
20230714,091700,138675210,3630,3630,3630,3630,200
|
|
20230714,091600,137949210,3630,3630,3640,3630,697
|
|
20230714,091500,135419010,3630,3630,3630,3630,405
|
|
20230714,091400,133948860,3630,3625,3635,3625,2753
|
|
20230714,091300,123954220,3625,3625,3625,3625,10
|
|
20230714,091200,123917970,3620,3625,3625,3620,500
|
|
20230714,091100,122105495,3625,3630,3630,3625,5192
|
|
20230714,091000,103284490,3625,3630,3630,3625,1707
|
|
20230714,090900,97094440,3625,3625,3625,3625,400
|
|
20230714,090800,95644440,3625,3635,3635,3625,2185
|
|
20230714,090700,87712620,3635,3625,3635,3625,2076
|
|
20230714,090600,80167460,3625,3630,3635,3625,1796
|
|
20230714,090500,73649780,3635,3635,3635,3625,383
|
|
20230714,090400,72259290,3640,3640,3650,3640,3049
|
|
20230714,090300,61160900,3650,3640,3650,3620,3185
|
|
20230714,090200,49604885,3640,3660,3660,3610,10061
|
|
20230714,090100,13013760,3665,3675,3675,3665,1089
|
|
20230714,090000,9017400,3675,3665,3675,3665,2360
|