667 lines
34 KiB
CSV
667 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,200400,40555629530,4930,4930,4930,4930,57851
|
|
20230714,200300,40555629530,4930,4930,4930,4930,0
|
|
20230714,200200,40555629530,4930,4930,4930,4930,0
|
|
20230714,200100,40555629530,4930,4930,4930,4930,0
|
|
20230714,200000,40555629530,4930,4930,4930,4930,0
|
|
20230714,195900,40555629530,4930,4930,4930,4930,0
|
|
20230714,195800,40555629530,4930,4930,4930,4930,0
|
|
20230714,195700,40555629530,4930,4930,4930,4930,0
|
|
20230714,195600,40555629530,4930,4930,4930,4930,0
|
|
20230714,195500,40555629530,4930,4930,4930,4930,0
|
|
20230714,195400,40555629530,4930,4930,4930,4930,0
|
|
20230714,195300,40555629530,4930,4930,4930,4930,0
|
|
20230714,195200,40555629530,4930,4930,4930,4930,0
|
|
20230714,195100,40555629530,4930,4930,4930,4930,0
|
|
20230714,195000,40555629530,4930,4930,4930,4930,0
|
|
20230714,194900,40555629530,4930,4930,4930,4930,0
|
|
20230714,194800,40555629530,4930,4930,4930,4930,0
|
|
20230714,194700,40555629530,4930,4930,4930,4930,0
|
|
20230714,194600,40555629530,4930,4930,4930,4930,0
|
|
20230714,194500,40555629530,4930,4930,4930,4930,0
|
|
20230714,194400,40555629530,4930,4930,4930,4930,0
|
|
20230714,194300,40555629530,4930,4930,4930,4930,0
|
|
20230714,194200,40555629530,4930,4930,4930,4930,0
|
|
20230714,194100,40555629530,4930,4930,4930,4930,0
|
|
20230714,194000,40555629530,4930,4930,4930,4930,0
|
|
20230714,193900,40555629530,4930,4930,4930,4930,0
|
|
20230714,193800,40555629530,4930,4930,4930,4930,0
|
|
20230714,193700,40555629530,4930,4930,4930,4930,0
|
|
20230714,193600,40555629530,4930,4930,4930,4930,0
|
|
20230714,193500,40555629530,4930,4930,4930,4930,0
|
|
20230714,193400,40555629530,4930,4930,4930,4930,57851
|
|
20230714,193300,40555629530,4930,4930,4930,4930,0
|
|
20230714,193200,40555629530,4930,4930,4930,4930,0
|
|
20230714,193100,40555629530,4930,4930,4930,4930,0
|
|
20230714,193000,40555629530,4930,4930,4930,4930,0
|
|
20230714,192900,40555629530,4930,4930,4930,4930,0
|
|
20230714,192800,40555629530,4930,4930,4930,4930,0
|
|
20230714,192700,40555629530,4930,4930,4930,4930,0
|
|
20230714,192600,40555629530,4930,4930,4930,4930,0
|
|
20230714,192500,40555629530,4930,4930,4930,4930,0
|
|
20230714,192400,40555629530,4930,4930,4930,4930,0
|
|
20230714,192300,40555629530,4930,4930,4930,4930,0
|
|
20230714,192200,40555629530,4930,4930,4930,4930,0
|
|
20230714,192100,40555629530,4930,4930,4930,4930,0
|
|
20230714,192000,40555629530,4930,4930,4930,4930,0
|
|
20230714,191900,40555629530,4930,4930,4930,4930,0
|
|
20230714,191800,40555629530,4930,4930,4930,4930,0
|
|
20230714,191700,40555629530,4930,4930,4930,4930,0
|
|
20230714,191600,40555629530,4930,4930,4930,4930,0
|
|
20230714,191500,40555629530,4930,4930,4930,4930,0
|
|
20230714,191400,40555629530,4930,4930,4930,4930,0
|
|
20230714,191300,40555629530,4930,4930,4930,4930,0
|
|
20230714,191200,40555629530,4930,4930,4930,4930,0
|
|
20230714,191100,40555629530,4930,4930,4930,4930,0
|
|
20230714,191000,40555629530,4930,4930,4930,4930,0
|
|
20230714,190900,40555629530,4930,4930,4930,4930,0
|
|
20230714,190800,40555629530,4930,4930,4930,4930,0
|
|
20230714,190700,40555629530,4930,4930,4930,4930,0
|
|
20230714,190600,40555629530,4930,4930,4930,4930,0
|
|
20230714,190500,40555629530,4930,4930,4930,4930,0
|
|
20230714,190400,40555629530,4930,4930,4930,4930,57851
|
|
20230714,190300,40555629530,4930,4930,4930,4930,0
|
|
20230714,190200,40555629530,4930,4930,4930,4930,0
|
|
20230714,190100,40555629530,4930,4930,4930,4930,0
|
|
20230714,190000,40555629530,4930,4930,4930,4930,0
|
|
20230714,185900,40555629530,4930,4930,4930,4930,0
|
|
20230714,185800,40555629530,4930,4930,4930,4930,0
|
|
20230714,185700,40555629530,4930,4930,4930,4930,0
|
|
20230714,185600,40555629530,4930,4930,4930,4930,0
|
|
20230714,185500,40555629530,4930,4930,4930,4930,0
|
|
20230714,185400,40555629530,4930,4930,4930,4930,0
|
|
20230714,185300,40555629530,4930,4930,4930,4930,0
|
|
20230714,185200,40555629530,4930,4930,4930,4930,0
|
|
20230714,185100,40555629530,4930,4930,4930,4930,0
|
|
20230714,185000,40555629530,4930,4930,4930,4930,0
|
|
20230714,184900,40555629530,4930,4930,4930,4930,0
|
|
20230714,184800,40555629530,4930,4930,4930,4930,0
|
|
20230714,184700,40555629530,4930,4930,4930,4930,0
|
|
20230714,184600,40555629530,4930,4930,4930,4930,0
|
|
20230714,184500,40555629530,4930,4930,4930,4930,0
|
|
20230714,184400,40555629530,4930,4930,4930,4930,0
|
|
20230714,184300,40555629530,4930,4930,4930,4930,0
|
|
20230714,184200,40555629530,4930,4930,4930,4930,0
|
|
20230714,184100,40555629530,4930,4930,4930,4930,0
|
|
20230714,184000,40555629530,4930,4930,4930,4930,0
|
|
20230714,183900,40555629530,4930,4930,4930,4930,0
|
|
20230714,183800,40555629530,4930,4930,4930,4930,0
|
|
20230714,183700,40555629530,4930,4930,4930,4930,0
|
|
20230714,183600,40555629530,4930,4930,4930,4930,0
|
|
20230714,183500,40555629530,4930,4930,4930,4930,0
|
|
20230714,183400,40555629530,4930,4930,4930,4930,57851
|
|
20230714,183300,40555629530,4930,4930,4930,4930,0
|
|
20230714,183200,40555629530,4930,4930,4930,4930,0
|
|
20230714,183100,40555629530,4930,4930,4930,4930,0
|
|
20230714,183000,40555629530,4930,4930,4930,4930,0
|
|
20230714,182900,40555629530,4930,4930,4930,4930,0
|
|
20230714,182800,40555629530,4930,4930,4930,4930,0
|
|
20230714,182700,40555629530,4930,4930,4930,4930,0
|
|
20230714,182600,40555629530,4930,4930,4930,4930,0
|
|
20230714,182500,40555629530,4930,4930,4930,4930,0
|
|
20230714,182400,40555629530,4930,4930,4930,4930,0
|
|
20230714,182300,40555629530,4930,4930,4930,4930,0
|
|
20230714,182200,40555629530,4930,4930,4930,4930,0
|
|
20230714,182100,40555629530,4930,4930,4930,4930,0
|
|
20230714,182000,40555629530,4930,4930,4930,4930,0
|
|
20230714,181900,40555629530,4930,4930,4930,4930,0
|
|
20230714,181800,40555629530,4930,4930,4930,4930,0
|
|
20230714,181700,40555629530,4930,4930,4930,4930,0
|
|
20230714,181600,40555629530,4930,4930,4930,4930,0
|
|
20230714,181500,40555629530,4930,4930,4930,4930,0
|
|
20230714,181400,40555629530,4930,4930,4930,4930,0
|
|
20230714,181300,40555629530,4930,4930,4930,4930,0
|
|
20230714,181200,40555629530,4930,4930,4930,4930,0
|
|
20230714,181100,40555629530,4930,4930,4930,4930,0
|
|
20230714,181000,40555629530,4930,4930,4930,4930,0
|
|
20230714,180900,40555629530,4930,4930,4930,4930,0
|
|
20230714,180800,40555629530,4930,4930,4930,4930,0
|
|
20230714,180700,40555629530,4930,4930,4930,4930,0
|
|
20230714,180600,40555629530,4930,4930,4930,4930,0
|
|
20230714,180500,40555629530,4930,4930,4930,4930,0
|
|
20230714,180400,40555629530,4930,4930,4930,4930,57851
|
|
20230714,180300,40555629530,4930,4930,4930,4930,0
|
|
20230714,180200,40555629530,4930,4930,4930,4930,0
|
|
20230714,180100,40555629530,4930,4930,4930,4930,0
|
|
20230714,180000,40555629530,4930,4930,4930,4930,0
|
|
20230714,175900,40555629530,4930,4930,4930,4930,0
|
|
20230714,175800,40555629530,4930,4930,4930,4930,0
|
|
20230714,175700,40555629530,4930,4930,4930,4930,0
|
|
20230714,175600,40555629530,4930,4930,4930,4930,0
|
|
20230714,175500,40555629530,4930,4930,4930,4930,0
|
|
20230714,175400,40555629530,4930,4930,4930,4930,0
|
|
20230714,175300,40555629530,4930,4930,4930,4930,0
|
|
20230714,175200,40555629530,4930,4930,4930,4930,0
|
|
20230714,175100,40555629530,4930,4930,4930,4930,0
|
|
20230714,175000,40555629530,4930,4930,4930,4930,0
|
|
20230714,174900,40555629530,4930,4930,4930,4930,0
|
|
20230714,174800,40555629530,4930,4930,4930,4930,0
|
|
20230714,174700,40555629530,4930,4930,4930,4930,0
|
|
20230714,174600,40555629530,4930,4930,4930,4930,0
|
|
20230714,174500,40555629530,4930,4930,4930,4930,0
|
|
20230714,174400,40555629530,4930,4930,4930,4930,0
|
|
20230714,174300,40555629530,4930,4930,4930,4930,0
|
|
20230714,174200,40555629530,4930,4930,4930,4930,0
|
|
20230714,174100,40555629530,4930,4930,4930,4930,0
|
|
20230714,174000,40555629530,4930,4930,4930,4930,0
|
|
20230714,173900,40555629530,4930,4930,4930,4930,0
|
|
20230714,173800,40555629530,4930,4930,4930,4930,0
|
|
20230714,173700,40555629530,4930,4930,4930,4930,0
|
|
20230714,173600,40555629530,4930,4930,4930,4930,0
|
|
20230714,173500,40555629530,4930,4930,4930,4930,0
|
|
20230714,173400,40555629530,4930,4930,4930,4930,57851
|
|
20230714,173300,40555629530,4930,4930,4930,4930,0
|
|
20230714,173200,40555629530,4930,4930,4930,4930,0
|
|
20230714,173100,40555629530,4930,4930,4930,4930,0
|
|
20230714,173000,40555629530,4930,4930,4930,4930,0
|
|
20230714,172900,40555629530,4930,4930,4930,4930,0
|
|
20230714,172800,40555629530,4930,4930,4930,4930,0
|
|
20230714,172700,40555629530,4930,4930,4930,4930,0
|
|
20230714,172600,40555629530,4930,4930,4930,4930,0
|
|
20230714,172500,40555629530,4930,4930,4930,4930,0
|
|
20230714,172400,40555629530,4930,4930,4930,4930,0
|
|
20230714,172300,40555629530,4930,4930,4930,4930,0
|
|
20230714,172200,40555629530,4930,4930,4930,4930,0
|
|
20230714,172100,40555629530,4930,4930,4930,4930,0
|
|
20230714,172000,40555629530,4930,4930,4930,4930,0
|
|
20230714,171900,40555629530,4930,4930,4930,4930,0
|
|
20230714,171800,40555629530,4930,4930,4930,4930,0
|
|
20230714,171700,40555629530,4930,4930,4930,4930,0
|
|
20230714,171600,40555629530,4930,4930,4930,4930,0
|
|
20230714,171500,40555629530,4930,4930,4930,4930,0
|
|
20230714,171400,40555629530,4930,4930,4930,4930,0
|
|
20230714,171300,40555629530,4930,4930,4930,4930,0
|
|
20230714,171200,40555629530,4930,4930,4930,4930,0
|
|
20230714,171100,40555629530,4930,4930,4930,4930,0
|
|
20230714,171000,40555629530,4930,4930,4930,4930,0
|
|
20230714,170900,40555629530,4930,4930,4930,4930,0
|
|
20230714,170800,40555629530,4930,4930,4930,4930,0
|
|
20230714,170700,40555629530,4930,4930,4930,4930,0
|
|
20230714,170600,40555629530,4930,4930,4930,4930,0
|
|
20230714,170500,40555629530,4930,4930,4930,4930,0
|
|
20230714,170400,40555629530,4930,4930,4930,4930,57851
|
|
20230714,170300,40555629530,4930,4930,4930,4930,0
|
|
20230714,170200,40555629530,4930,4930,4930,4930,0
|
|
20230714,170100,40555629530,4930,4930,4930,4930,0
|
|
20230714,170000,40555629530,4930,4930,4930,4930,0
|
|
20230714,165900,40555629530,4930,4930,4930,4930,0
|
|
20230714,165800,40555629530,4930,4930,4930,4930,0
|
|
20230714,165700,40555629530,4930,4930,4930,4930,0
|
|
20230714,165600,40555629530,4930,4930,4930,4930,0
|
|
20230714,165500,40555629530,4930,4930,4930,4930,0
|
|
20230714,165400,40555629530,4930,4930,4930,4930,0
|
|
20230714,165300,40555629530,4930,4930,4930,4930,0
|
|
20230714,165200,40555629530,4930,4930,4930,4930,0
|
|
20230714,165100,40555629530,4930,4930,4930,4930,0
|
|
20230714,165000,40555629530,4930,4930,4930,4930,0
|
|
20230714,164900,40555629530,4930,4930,4930,4930,0
|
|
20230714,164800,40555629530,4930,4930,4930,4930,0
|
|
20230714,164700,40555629530,4930,4930,4930,4930,0
|
|
20230714,164600,40555629530,4930,4930,4930,4930,0
|
|
20230714,164500,40555629530,4930,4930,4930,4930,0
|
|
20230714,164400,40555629530,4930,4930,4930,4930,0
|
|
20230714,164300,40555629530,4930,4930,4930,4930,0
|
|
20230714,164200,40555629530,4930,4930,4930,4930,0
|
|
20230714,164100,40555629530,4930,4930,4930,4930,0
|
|
20230714,164000,40555629530,4930,4930,4930,4930,0
|
|
20230714,163900,40555629530,4930,4930,4930,4930,0
|
|
20230714,163800,40555629530,4930,4930,4930,4930,0
|
|
20230714,163700,40555629530,4930,4930,4930,4930,0
|
|
20230714,163600,40555629530,4930,4930,4930,4930,0
|
|
20230714,163500,40555629530,4930,4930,4930,4930,0
|
|
20230714,163400,40555629530,4930,4930,4930,4930,57851
|
|
20230714,163300,40555629530,4930,4930,4930,4930,0
|
|
20230714,163200,40555629530,4930,4930,4930,4930,0
|
|
20230714,163100,40555629530,4930,4930,4930,4930,0
|
|
20230714,163000,40555629530,4930,4930,4930,4930,0
|
|
20230714,162900,40555629530,4930,4930,4930,4930,0
|
|
20230714,162800,40555629530,4930,4930,4930,4930,0
|
|
20230714,162700,40555629530,4930,4930,4930,4930,0
|
|
20230714,162600,40555629530,4930,4930,4930,4930,0
|
|
20230714,162500,40555629530,4930,4930,4930,4930,0
|
|
20230714,162400,40555629530,4930,4930,4930,4930,0
|
|
20230714,162300,40555629530,4930,4930,4930,4930,0
|
|
20230714,162200,40555629530,4930,4930,4930,4930,0
|
|
20230714,162100,40555629530,4930,4930,4930,4930,0
|
|
20230714,162000,40555629530,4930,4930,4930,4930,0
|
|
20230714,161900,40555629530,4930,4930,4930,4930,0
|
|
20230714,161800,40555629530,4930,4930,4930,4930,0
|
|
20230714,161700,40555629530,4930,4930,4930,4930,0
|
|
20230714,161600,40555629530,4930,4930,4930,4930,0
|
|
20230714,161500,40555629530,4930,4930,4930,4930,0
|
|
20230714,161400,40555629530,4930,4930,4930,4930,0
|
|
20230714,161300,40555629530,4930,4930,4930,4930,0
|
|
20230714,161200,40555629530,4930,4930,4930,4930,0
|
|
20230714,161100,40555629530,4930,4930,4930,4930,0
|
|
20230714,161000,40555629530,4930,4930,4930,4930,0
|
|
20230714,160900,40555629530,4930,4930,4930,4930,0
|
|
20230714,160800,40555629530,4930,4930,4930,4930,0
|
|
20230714,160700,40555629530,4930,4930,4930,4930,0
|
|
20230714,160600,40555629530,4930,4930,4930,4930,0
|
|
20230714,160500,40555629530,4930,4930,4930,4930,0
|
|
20230714,160400,40555629530,4930,4930,4930,4930,57851
|
|
20230714,160300,40555629530,4930,4930,4930,4930,0
|
|
20230714,160200,40555629530,4930,4930,4930,4930,0
|
|
20230714,160100,40555629530,4930,4930,4930,4930,0
|
|
20230714,160000,40555629530,4930,4930,4930,4930,0
|
|
20230714,155900,40555629530,4930,4930,4930,4930,0
|
|
20230714,155800,40555629530,4930,4930,4930,4930,0
|
|
20230714,155700,40555629530,4930,4930,4930,4930,0
|
|
20230714,155600,40555629530,4930,4930,4930,4930,0
|
|
20230714,155500,40555629530,4930,4930,4930,4930,0
|
|
20230714,155400,40555629530,4930,4930,4930,4930,0
|
|
20230714,155300,40555629530,4930,4930,4930,4930,0
|
|
20230714,155200,40555629530,4930,4930,4930,4930,0
|
|
20230714,155100,40555629530,4930,4930,4930,4930,0
|
|
20230714,155000,40555629530,4930,4930,4930,4930,0
|
|
20230714,154900,40555629530,4930,4930,4930,4930,0
|
|
20230714,154800,40555629530,4930,4930,4930,4930,0
|
|
20230714,154700,40555629530,4930,4930,4930,4930,0
|
|
20230714,154600,40555629530,4930,4930,4930,4930,0
|
|
20230714,154500,40555629530,4930,4930,4930,4930,0
|
|
20230714,154400,40555629530,4930,4930,4930,4930,0
|
|
20230714,154300,40555629530,4930,4930,4930,4930,0
|
|
20230714,154200,40555629530,4930,4930,4930,4930,0
|
|
20230714,154100,40555629530,4930,4930,4930,4930,0
|
|
20230714,154000,40555629530,4930,4930,4930,4930,0
|
|
20230714,153900,40555629530,4930,4930,4930,4930,0
|
|
20230714,153800,40555629530,4930,4930,4930,4930,0
|
|
20230714,153700,40555629530,4930,4930,4930,4930,0
|
|
20230714,153600,40555629530,4930,4930,4930,4930,0
|
|
20230714,153500,40555629530,4930,4930,4930,4930,0
|
|
20230714,153400,40555629530,4930,4930,4930,4930,57851
|
|
20230714,153300,40555629530,4930,4930,4930,4930,0
|
|
20230714,153200,40555629530,4930,4930,4930,4930,0
|
|
20230714,153100,40555629530,4930,4930,4930,4930,0
|
|
20230714,153000,40555629530,4930,4930,4930,4930,57851
|
|
20230714,152900,40270424100,4915,4915,4915,4915,0
|
|
20230714,152800,40270424100,4915,4915,4915,4915,0
|
|
20230714,152700,40270424100,4915,4915,4915,4915,0
|
|
20230714,152600,40270424100,4915,4915,4915,4915,0
|
|
20230714,152500,40270424100,4915,4915,4915,4915,0
|
|
20230714,152400,40270424100,4915,4915,4915,4915,0
|
|
20230714,152300,40270424100,4915,4915,4915,4915,0
|
|
20230714,152200,40270424100,4915,4915,4915,4915,0
|
|
20230714,152100,40270424100,4915,4915,4915,4915,0
|
|
20230714,152000,40270424100,4915,4915,4915,4915,0
|
|
20230714,151900,40270424100,4915,4915,4920,4905,13081
|
|
20230714,151800,40206164090,4910,4910,4915,4905,10325
|
|
20230714,151700,40155460885,4915,4915,4920,4905,8086
|
|
20230714,151600,40115721290,4920,4925,4930,4915,5571
|
|
20230714,151500,40088292305,4925,4920,4935,4920,15490
|
|
20230714,151400,40011971030,4920,4900,4925,4900,15506
|
|
20230714,151300,39935869400,4900,4900,4905,4895,6526
|
|
20230714,151200,39903894560,4900,4880,4905,4880,5939
|
|
20230714,151100,39874819150,4870,4870,4880,4865,14352
|
|
20230714,151000,39804878775,4875,4890,4895,4870,4186
|
|
20230714,150900,39784455550,4880,4900,4900,4880,6104
|
|
20230714,150800,39754611125,4900,4890,4900,4890,4255
|
|
20230714,150700,39733796480,4890,4885,4895,4885,869
|
|
20230714,150600,39729546440,4900,4905,4905,4895,1492
|
|
20230714,150500,39722235680,4905,4900,4905,4880,4058
|
|
20230714,150400,39702392800,4885,4880,4905,4880,3982
|
|
20230714,150300,39682891605,4880,4890,4895,4880,3362
|
|
20230714,150200,39666466350,4890,4900,4900,4890,2750
|
|
20230714,150100,39652995380,4900,4885,4905,4885,3260
|
|
20230714,150000,39637022715,4885,4865,4895,4865,2249
|
|
20230714,145900,39626080945,4870,4890,4890,4870,3711
|
|
20230714,145800,39607978380,4890,4900,4900,4890,2736
|
|
20230714,145700,39594583025,4900,4900,4905,4895,2937
|
|
20230714,145600,39580190550,4900,4905,4905,4900,636
|
|
20230714,145500,39577071460,4905,4905,4910,4890,3243
|
|
20230714,145400,39561172025,4905,4900,4910,4900,2579
|
|
20230714,145300,39548526840,4895,4895,4900,4895,4262
|
|
20230714,145200,39527661225,4900,4910,4915,4895,7987
|
|
20230714,145100,39488490455,4915,4920,4920,4910,10020
|
|
20230714,145000,39439251335,4920,4910,4935,4905,44679
|
|
20230714,144900,39219351920,4905,4865,4910,4865,38786
|
|
20230714,144800,39029578930,4870,4860,4875,4850,6910
|
|
20230714,144700,38995961250,4850,4850,4860,4850,4220
|
|
20230714,144600,38975469185,4855,4840,4855,4840,4033
|
|
20230714,144500,38955930975,4840,4840,4845,4835,2225
|
|
20230714,144400,38945170295,4840,4850,4850,4840,1119
|
|
20230714,144300,38939746780,4845,4840,4850,4835,7713
|
|
20230714,144200,38902404635,4840,4830,4840,4830,3821
|
|
20230714,144100,38883936715,4830,4830,4830,4825,1045
|
|
20230714,144000,38878894525,4825,4830,4830,4825,5210
|
|
20230714,143900,38853756215,4830,4830,4835,4825,2569
|
|
20230714,143800,38841347985,4830,4840,4840,4830,2585
|
|
20230714,143700,38828857280,4835,4840,4840,4835,6895
|
|
20230714,143600,38795497950,4835,4850,4850,4830,5672
|
|
20230714,143500,38768065670,4840,4845,4850,4840,1900
|
|
20230714,143400,38758866260,4845,4845,4850,4845,7255
|
|
20230714,143300,38723715385,4850,4865,4865,4850,11153
|
|
20230714,143200,38669546630,4865,4860,4865,4860,3989
|
|
20230714,143100,38650140175,4865,4855,4865,4855,8325
|
|
20230714,143000,38609697770,4860,4855,4860,4845,5335
|
|
20230714,142900,38583812210,4855,4845,4855,4845,7688
|
|
20230714,142800,38546533365,4845,4830,4845,4825,8427
|
|
20230714,142700,38505781550,4835,4820,4835,4820,2781
|
|
20230714,142600,38492362085,4820,4820,4820,4815,1305
|
|
20230714,142500,38486077185,4815,4820,4825,4815,536
|
|
20230714,142400,38483493805,4825,4820,4825,4820,800
|
|
20230714,142300,38479637755,4820,4820,4820,4810,3202
|
|
20230714,142200,38464212175,4815,4810,4815,4810,4443
|
|
20230714,142100,38442821505,4815,4815,4820,4800,3839
|
|
20230714,142000,38424368535,4815,4810,4815,4805,2484
|
|
20230714,141900,38412425495,4810,4805,4810,4800,3211
|
|
20230714,141800,38397000455,4810,4810,4810,4800,6864
|
|
20230714,141700,38364014815,4810,4815,4815,4810,6982
|
|
20230714,141600,38330431130,4815,4805,4820,4805,4416
|
|
20230714,141500,38309190435,4805,4805,4810,4800,3923
|
|
20230714,141400,38290353095,4800,4795,4805,4795,3593
|
|
20230714,141300,38273107730,4795,4775,4800,4770,11017
|
|
20230714,141200,38220459825,4775,4770,4780,4770,3146
|
|
20230714,141100,38205442360,4770,4765,4770,4760,3068
|
|
20230714,141000,38190824430,4760,4765,4770,4760,1783
|
|
20230714,140900,38182333450,4770,4770,4770,4765,3052
|
|
20230714,140800,38167788735,4770,4765,4770,4765,1147
|
|
20230714,140700,38162318540,4765,4750,4765,4745,5637
|
|
20230714,140600,38135505005,4755,4745,4755,4745,1323
|
|
20230714,140500,38129223790,4745,4745,4745,4740,555
|
|
20230714,140400,38126591265,4730,4725,4745,4720,5267
|
|
20230714,140300,38101700315,4725,4735,4735,4720,2937
|
|
20230714,140200,38087819195,4735,4735,4745,4730,3359
|
|
20230714,140100,38071928065,4735,4735,4735,4730,1095
|
|
20230714,140000,38066743895,4735,4750,4750,4735,612
|
|
20230714,135900,38063842815,4750,4740,4750,4720,6934
|
|
20230714,135800,38031034870,4740,4730,4740,4725,2250
|
|
20230714,135700,38020383195,4730,4730,4740,4725,2188
|
|
20230714,135600,38010034315,4730,4715,4730,4715,3951
|
|
20230714,135500,37991380170,4715,4740,4740,4715,4597
|
|
20230714,135400,37969678205,4730,4735,4740,4730,4431
|
|
20230714,135300,37948716575,4745,4750,4750,4730,11152
|
|
20230714,135200,37895917405,4745,4745,4750,4740,1058
|
|
20230714,135100,37890897180,4755,4750,4755,4745,1008
|
|
20230714,135000,37886112235,4750,4750,4750,4745,925
|
|
20230714,134900,37881718895,4740,4755,4755,4740,13269
|
|
20230714,134800,37818720520,4755,4755,4760,4750,1060
|
|
20230714,134700,37813680115,4760,4760,4765,4750,3943
|
|
20230714,134600,37794927315,4765,4770,4770,4760,2800
|
|
20230714,134500,37781588745,4770,4775,4780,4760,6004
|
|
20230714,134400,37752944400,4770,4760,4775,4755,3145
|
|
20230714,134300,37737960160,4760,4755,4765,4755,3010
|
|
20230714,134200,37723631225,4755,4750,4760,4750,4084
|
|
20230714,134100,37704221715,4755,4750,4765,4750,2657
|
|
20230714,134000,37691588770,4750,4760,4760,4750,2366
|
|
20230714,133900,37680338980,4760,4745,4765,4745,5776
|
|
20230714,133800,37652882345,4745,4750,4750,4745,1705
|
|
20230714,133700,37644789970,4745,4740,4745,4735,3745
|
|
20230714,133600,37627025835,4740,4745,4745,4735,4271
|
|
20230714,133500,37606780110,4745,4735,4760,4730,15682
|
|
20230714,133400,37532382360,4735,4715,4735,4705,24898
|
|
20230714,133300,37414957385,4710,4725,4725,4710,13765
|
|
20230714,133200,37350055325,4720,4720,4725,4715,2164
|
|
20230714,133100,37339845490,4720,4730,4730,4720,5313
|
|
20230714,133000,37314751045,4730,4740,4740,4725,2167
|
|
20230714,132900,37304502835,4735,4725,4740,4715,11704
|
|
20230714,132800,37249257740,4725,4745,4745,4725,8567
|
|
20230714,132700,37208703895,4735,4735,4735,4735,0
|
|
20230714,132600,37208703895,4735,4745,4745,4735,8498
|
|
20230714,132500,37168455425,4745,4740,4745,4735,9517
|
|
20230714,132400,37123343640,4740,4755,4755,4735,43427
|
|
20230714,132300,36917424410,4755,4775,4775,4755,19095
|
|
20230714,132200,36826490390,4775,4780,4780,4770,7622
|
|
20230714,132100,36790108665,4780,4780,4785,4775,5697
|
|
20230714,132000,36762873005,4780,4775,4780,4775,3530
|
|
20230714,131900,36746006145,4775,4790,4790,4775,7501
|
|
20230714,131800,36710147135,4790,4780,4795,4775,6251
|
|
20230714,131700,36680245080,4770,4810,4810,4770,48685
|
|
20230714,131600,36447164610,4810,4835,4835,4810,15473
|
|
20230714,131500,36372626105,4830,4845,4845,4830,657
|
|
20230714,131400,36369451325,4845,4840,4845,4835,3568
|
|
20230714,131300,36352169505,4840,4835,4840,4825,6866
|
|
20230714,131200,36319016445,4835,4840,4840,4835,646
|
|
20230714,131100,36315892740,4845,4840,4845,4830,282
|
|
20230714,131000,36314527775,4845,4840,4845,4825,5129
|
|
20230714,130900,36289761460,4840,4840,4845,4835,2951
|
|
20230714,130800,36275485080,4835,4850,4850,4835,3074
|
|
20230714,130700,36260592050,4850,4845,4850,4840,2845
|
|
20230714,130600,36246804800,4850,4870,4880,4850,6760
|
|
20230714,130500,36213963070,4860,4835,4870,4830,5331
|
|
20230714,130400,36188084945,4830,4830,4835,4830,7221
|
|
20230714,130300,36153193420,4830,4830,4830,4820,6452
|
|
20230714,130200,36122074300,4830,4825,4830,4825,6442
|
|
20230714,130100,36090969995,4830,4830,4830,4825,2932
|
|
20230714,130000,36076822515,4825,4835,4835,4825,5752
|
|
20230714,125900,36049049020,4830,4845,4845,4830,7217
|
|
20230714,125800,36014185810,4840,4845,4850,4840,1515
|
|
20230714,125700,36006850585,4840,4845,4845,4835,1075
|
|
20230714,125600,36001648350,4845,4845,4850,4840,2331
|
|
20230714,125500,35990354675,4845,4840,4845,4835,2376
|
|
20230714,125400,35978852545,4840,4845,4845,4830,25217
|
|
20230714,125300,35856902435,4840,4850,4860,4840,6083
|
|
20230714,125200,35827441050,4840,4865,4865,4840,7164
|
|
20230714,125100,35792712850,4855,4850,4865,4850,3798
|
|
20230714,125000,35774289000,4865,4850,4865,4845,1956
|
|
20230714,124900,35764802585,4865,4860,4870,4840,8773
|
|
20230714,124800,35722265525,4870,4855,4870,4850,3171
|
|
20230714,124700,35706875480,4855,4875,4880,4855,3282
|
|
20230714,124600,35690933735,4875,4880,4880,4850,3072
|
|
20230714,124500,35675992370,4880,4895,4900,4880,4181
|
|
20230714,124400,35655565165,4900,4900,4905,4895,934
|
|
20230714,124300,35650991350,4900,4890,4905,4885,1714
|
|
20230714,124200,35642599465,4890,4895,4900,4885,2279
|
|
20230714,124100,35631453345,4900,4910,4910,4900,1894
|
|
20230714,124000,35622164795,4905,4910,4915,4905,501
|
|
20230714,123900,35619704895,4915,4885,4915,4885,3554
|
|
20230714,123800,35602265920,4900,4895,4910,4870,3454
|
|
20230714,123700,35585361550,4890,4875,4895,4865,2620
|
|
20230714,123600,35572574300,4875,4875,4880,4865,2156
|
|
20230714,123500,35562079470,4875,4890,4890,4865,1289
|
|
20230714,123400,35555800530,4890,4870,4890,4870,293
|
|
20230714,123300,35554369045,4890,4870,4890,4865,4158
|
|
20230714,123200,35534131290,4870,4870,4875,4850,1771
|
|
20230714,123100,35525523885,4875,4895,4900,4845,4376
|
|
20230714,123000,35504263205,4895,4880,4915,4875,907
|
|
20230714,122900,35499834025,4880,4860,4950,4855,8787
|
|
20230714,122800,35456665515,4865,4825,4865,4825,2963
|
|
20230714,122700,35442328820,4825,4850,4855,4825,9611
|
|
20230714,122600,35395805900,4850,4880,4880,4850,11036
|
|
20230714,122500,35342218015,4880,4870,4885,4865,1377
|
|
20230714,122400,35335511575,4865,4890,4900,4865,2331
|
|
20230714,122300,35324148820,4895,4900,4900,4890,142
|
|
20230714,122200,35323453895,4910,4880,4910,4870,2253
|
|
20230714,122100,35312434810,4885,4875,4885,4875,1197
|
|
20230714,122000,35306598085,4860,4865,4880,4860,4237
|
|
20230714,121900,35285991940,4865,4895,4895,4865,4834
|
|
20230714,121800,35262415715,4895,4910,4910,4890,3082
|
|
20230714,121700,35247314680,4910,4915,4920,4905,4473
|
|
20230714,121600,35225353595,4920,4920,4920,4910,11221
|
|
20230714,121500,35170250325,4920,4935,4935,4910,4578
|
|
20230714,121400,35147720685,4940,4940,4940,4930,952
|
|
20230714,121300,35143023340,4935,4940,4945,4935,629
|
|
20230714,121200,35139914880,4940,4940,4940,4925,1150
|
|
20230714,121100,35134243450,4940,4940,4945,4925,6389
|
|
20230714,121000,35102732510,4930,4930,4945,4930,1268
|
|
20230714,120900,35096481215,4950,4945,4950,4930,4206
|
|
20230714,120800,35075721720,4950,4945,4950,4940,1389
|
|
20230714,120700,35068855090,4945,4940,4945,4940,1125
|
|
20230714,120600,35063295645,4945,4955,4970,4945,8387
|
|
20230714,120500,35021750325,4955,4945,4955,4945,1800
|
|
20230714,120400,35012841145,4945,4915,4960,4915,11914
|
|
20230714,120300,34954069710,4915,4940,4940,4915,2446
|
|
20230714,120200,34942019135,4940,4940,4945,4925,13034
|
|
20230714,120100,34877744115,4940,4925,4965,4925,26031
|
|
20230714,120000,34749060765,4930,4885,4955,4885,22486
|
|
20230714,115900,34638606220,4890,4880,4890,4880,1156
|
|
20230714,115800,34632960520,4880,4880,4880,4870,315
|
|
20230714,115700,34631424985,4885,4885,4885,4865,1808
|
|
20230714,115600,34622619840,4870,4870,4885,4860,2862
|
|
20230714,115500,34608685185,4870,4870,4875,4865,4189
|
|
20230714,115400,34588301150,4865,4860,4865,4860,7428
|
|
20230714,115300,34552187745,4860,4870,4875,4860,10336
|
|
20230714,115200,34501912790,4865,4875,4880,4865,9358
|
|
20230714,115100,34456330035,4880,4880,4890,4875,1298
|
|
20230714,115000,34449996170,4875,4880,4890,4875,15367
|
|
20230714,114900,34375071185,4880,4895,4895,4875,7394
|
|
20230714,114800,34338975530,4895,4895,4900,4890,2194
|
|
20230714,114700,34328241475,4895,4895,4900,4890,2375
|
|
20230714,114600,34316620640,4895,4900,4905,4890,1583
|
|
20230714,114500,34308866370,4900,4890,4910,4880,23790
|
|
20230714,114400,34192277920,4890,4900,4905,4875,24056
|
|
20230714,114300,34074748825,4900,4910,4910,4895,13626
|
|
20230714,114200,34007955075,4910,4905,4915,4900,9279
|
|
20230714,114100,33962443105,4915,4920,4925,4900,30640
|
|
20230714,114000,33812149415,4925,4935,4935,4910,22642
|
|
20230714,113900,33700661280,4935,4940,4950,4935,29764
|
|
20230714,113800,33553751105,4940,4960,4960,4940,1408
|
|
20230714,113700,33546790835,4945,4950,4960,4945,2682
|
|
20230714,113600,33533516285,4945,4950,4955,4945,9663
|
|
20230714,113500,33485718420,4950,4960,4960,4945,7734
|
|
20230714,113400,33447440440,4960,4960,4960,4950,9949
|
|
20230714,113300,33398173770,4960,4960,4970,4955,8698
|
|
20230714,113200,33355029650,4955,4960,4970,4955,9295
|
|
20230714,113100,33308920065,4960,4945,4970,4945,7054
|
|
20230714,113000,33273968360,4945,4955,4960,4945,3294
|
|
20230714,112900,33257658520,4955,4930,4960,4930,9316
|
|
20230714,112800,33211642305,4935,4935,4945,4930,16224
|
|
20230714,112700,33131577170,4930,4960,4960,4930,22146
|
|
20230714,112600,33022046015,4955,4970,4975,4955,14943
|
|
20230714,112500,32947902690,4975,4955,4980,4950,25215
|
|
20230714,112400,32822900290,4950,4970,4970,4950,30873
|
|
20230714,112300,32669784400,4970,5000,5010,4970,39477
|
|
20230714,112200,32472935765,5010,5030,5030,5000,13542
|
|
20230714,112100,32405145545,5020,5020,5040,5010,3352
|
|
20230714,112000,32388318205,5030,5010,5030,5000,7466
|
|
20230714,111900,32350879175,5020,5010,5030,5000,11091
|
|
20230714,111800,32295312925,5030,5040,5040,5010,4995
|
|
20230714,111700,32270238105,5030,5030,5050,5020,3268
|
|
20230714,111600,32253776615,5020,5010,5030,5010,8364
|
|
20230714,111500,32211825595,5020,5020,5030,5010,4673
|
|
20230714,111400,32188365855,5030,5040,5050,5020,10629
|
|
20230714,111300,32134949565,5050,5030,5050,5030,4581
|
|
20230714,111200,32111875355,5040,5070,5080,5030,12312
|
|
20230714,111100,32049622465,5060,5080,5090,5060,4990
|
|
20230714,111000,32024298035,5080,5050,5080,5050,3657
|
|
20230714,110900,32005764165,5060,5060,5070,5050,2011
|
|
20230714,110800,31995592115,5060,5070,5080,5050,5085
|
|
20230714,110700,31969837205,5060,5080,5100,5060,9619
|
|
20230714,110600,31920973855,5070,5050,5090,5050,15778
|
|
20230714,110500,31840845015,5060,5060,5060,5050,3380
|
|
20230714,110400,31823760585,5060,5020,5060,5020,3501
|
|
20230714,110300,31806082765,5020,5020,5030,5010,4529
|
|
20230714,110200,31783355545,5020,5020,5030,5020,8235
|
|
20230714,110100,31742013985,5020,5020,5030,5010,9301
|
|
20230714,110000,31695317525,5020,5040,5040,5020,4240
|
|
20230714,105900,31673989175,5040,5040,5050,5030,6802
|
|
20230714,105800,31639751915,5050,5050,5050,5040,8327
|
|
20230714,105700,31597749635,5050,5050,5050,5040,6458
|
|
20230714,105600,31565172765,5060,5070,5080,5040,14177
|
|
20230714,105500,31493432705,5070,5070,5080,5060,3795
|
|
20230714,105400,31474195285,5080,5100,5100,5060,8362
|
|
20230714,105300,31431714685,5100,5090,5100,5080,6657
|
|
20230714,105200,31397851005,5090,5090,5110,5080,21379
|
|
20230714,105100,31288850265,5090,5060,5100,5060,9603
|
|
20230714,105000,31239971615,5070,5080,5090,5050,7542
|
|
20230714,104900,31201742195,5090,5040,5110,5040,9745
|
|
20230714,104800,31152073085,5050,5040,5050,5030,8020
|
|
20230714,104700,31111682505,5040,5030,5040,5010,16975
|
|
20230714,104600,31026400535,5030,5050,5060,5030,14342
|
|
20230714,104500,30954106225,5050,5060,5070,5050,14795
|
|
20230714,104400,30879320835,5060,5090,5100,5060,16613
|
|
20230714,104300,30794939555,5100,5120,5120,5080,8177
|
|
20230714,104200,30753257185,5120,5130,5130,5090,29994
|
|
20230714,104100,30599931765,5120,5100,5130,5100,67509
|
|
20230714,104000,30254199455,5110,5070,5110,5060,27346
|
|
20230714,103900,30115119665,5080,5050,5090,5040,13410
|
|
20230714,103800,30047113495,5040,5040,5050,5020,5246
|
|
20230714,103700,30020720155,5030,5040,5050,5030,4429
|
|
20230714,103600,29998410865,5040,5040,5060,5020,8107
|
|
20230714,103500,29957625085,5040,5040,5040,5000,19428
|
|
20230714,103400,29860030525,5030,5040,5040,5030,12042
|
|
20230714,103300,29799368425,5040,5060,5060,5040,3529
|
|
20230714,103200,29781548575,5070,5080,5080,5050,8212
|
|
20230714,103100,29739964955,5070,5040,5080,5040,9168
|
|
20230714,103000,29693685615,5040,5040,5050,5040,4022
|
|
20230714,102900,29673401735,5040,5060,5070,5040,9871
|
|
20230714,102800,29623473205,5060,5060,5070,5060,2874
|
|
20230714,102700,29608918535,5060,5090,5090,5060,10749
|
|
20230714,102600,29554370795,5090,5040,5090,5040,35874
|
|
20230714,102500,29372645375,5050,5040,5050,5040,8246
|
|
20230714,102400,29331069135,5040,5020,5060,5000,20507
|
|
20230714,102300,29227738825,5000,5000,5010,5000,6688
|
|
20230714,102200,29194275195,5000,4995,5010,4985,18747
|
|
20230714,102100,29100676510,5000,5010,5020,4995,9125
|
|
20230714,102000,29054997645,5030,5020,5030,4990,14735
|
|
20230714,101900,28981242300,5020,5030,5040,5020,9998
|
|
20230714,101800,28930939630,5030,5010,5030,4995,15165
|
|
20230714,101700,28855048190,5010,5010,5020,4995,20569
|
|
20230714,101600,28752102165,5020,5040,5040,4985,47723
|
|
20230714,101500,28513244870,5040,5050,5070,5030,23354
|
|
20230714,101400,28395463700,5040,5040,5060,5010,72110
|
|
20230714,101300,28032894170,5050,5090,5090,5040,60147
|
|
20230714,101200,27728631610,5090,5130,5150,5080,57768
|
|
20230714,101100,27432406220,5120,5120,5130,5080,20897
|
|
20230714,101000,27325718880,5100,5070,5120,5060,22590
|
|
20230714,100900,27210719460,5060,5090,5090,5040,58948
|
|
20230714,100800,26912219600,5090,5110,5140,5080,43952
|
|
20230714,100700,26687689790,5120,5140,5150,5080,79912
|
|
20230714,100600,26279801580,5140,5190,5210,5110,97013
|
|
20230714,100500,25781094590,5190,5170,5230,5160,35741
|
|
20230714,100400,25595666630,5170,5190,5220,5160,42017
|
|
20230714,100300,25377694290,5190,5260,5260,5170,63118
|
|
20230714,100200,25049140590,5260,5260,5300,5220,96302
|
|
20230714,100100,24541915570,5260,5230,5280,5200,74907
|
|
20230714,100000,24149941320,5230,5190,5230,5140,112942
|
|
20230714,095900,23564847400,5180,5250,5260,5160,146704
|
|
20230714,095800,22800991610,5240,5210,5320,5210,245351
|
|
20230714,095700,21506789160,5210,5270,5300,5210,252194
|
|
20230714,095600,20182076420,5260,5260,5280,5240,92960
|
|
20230714,095500,19693031770,5260,5260,5260,5260,0
|
|
20230714,095400,19693031770,5260,5210,5270,5160,250169
|
|
20230714,095300,18383930910,5210,5080,5220,5080,200253
|
|
20230714,095200,17347971190,5080,5100,5120,5070,46294
|
|
20230714,095100,17111808910,5090,5060,5100,5040,37743
|
|
20230714,095000,16920280910,5060,5060,5070,5050,27078
|
|
20230714,094900,16783411990,5050,5080,5090,5050,24355
|
|
20230714,094800,16659931070,5080,5090,5100,5050,39242
|
|
20230714,094700,16460668680,5090,5050,5120,5030,77189
|
|
20230714,094600,16068757040,5050,5030,5070,5010,35883
|
|
20230714,094500,15887543500,5030,5000,5060,5000,21745
|
|
20230714,094400,15778093030,4995,5010,5010,4990,12073
|
|
20230714,094300,15717783240,5010,5060,5060,4995,26063
|
|
20230714,094200,15586954650,5040,4990,5080,4985,50384
|
|
20230714,094100,15332969480,4990,4955,4995,4950,21670
|
|
20230714,094000,15225095975,4955,4960,4975,4950,27418
|
|
20230714,093900,15089114005,4955,4970,4980,4950,23176
|
|
20230714,093800,14974069920,4970,5020,5030,4935,86116
|
|
20230714,093700,14545613915,5030,5060,5070,5020,25421
|
|
20230714,093600,14417544655,5060,5010,5090,5010,42823
|
|
20230714,093500,14200970405,5010,5030,5040,5000,50136
|
|
20230714,093400,13949628525,5040,5050,5070,5010,65278
|
|
20230714,093300,13620920525,5050,5110,5150,5020,146754
|
|
20230714,093200,12877080765,5120,5180,5190,5090,152367
|
|
20230714,093100,12093393815,5170,5190,5200,5130,213541
|
|
20230714,093000,10989167575,5180,5130,5200,5020,306814
|
|
20230714,092900,9413415185,5120,4970,5130,4970,219684
|
|
20230714,092800,8300380715,4970,4925,4975,4925,18105
|
|
20230714,092700,8210763980,4920,4940,4940,4915,21349
|
|
20230714,092600,8105603420,4935,4980,4985,4935,12692
|
|
20230714,092500,8042697830,4980,5010,5010,4980,15576
|
|
20230714,092400,7964870950,5000,4990,5020,4980,45859
|
|
20230714,092300,7735487060,4990,4940,4995,4935,32586
|
|
20230714,092200,7573868760,4935,4960,4960,4935,18545
|
|
20230714,092100,7482150215,4955,4945,4980,4945,21583
|
|
20230714,092000,7375255015,4935,4980,4980,4930,44566
|
|
20230714,091900,7154752695,4980,5020,5030,4970,46719
|
|
20230714,091800,6921210895,5030,4975,5030,4955,53224
|
|
20230714,091700,6655776700,4980,5010,5050,4930,148500
|
|
20230714,091600,5913642580,5010,4920,5040,4920,217991
|
|
20230714,091500,4824859485,4920,4905,4920,4880,44298
|
|
20230714,091400,4608193560,4905,4960,4960,4885,97706
|
|
20230714,091300,4127074475,4960,4920,4980,4900,192341
|
|
20230714,091200,3173498480,4920,4880,4955,4870,159975
|
|
20230714,091100,2386607810,4875,4860,4880,4845,42511
|
|
20230714,091000,2179938440,4850,4820,4860,4775,32814
|
|
20230714,090900,2021478405,4825,4800,4835,4800,16555
|
|
20230714,090800,1941661670,4800,4765,4820,4760,7466
|
|
20230714,090700,1905956325,4765,4760,4770,4755,7157
|
|
20230714,090600,1871874065,4765,4785,4785,4755,20408
|
|
20230714,090500,1774583530,4785,4760,4800,4760,13949
|
|
20230714,090400,1707966645,4760,4815,4825,4760,33530
|
|
20230714,090300,1547193725,4825,4835,4845,4790,32081
|
|
20230714,090200,1392647855,4835,4870,4890,4835,50024
|
|
20230714,090100,1149277240,4870,4850,4880,4820,71299
|
|
20230714,090000,803302540,4850,4800,4860,4790,166656
|