668 lines
32 KiB
CSV
668 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,200500,439036165,3940,3940,3940,3940,3006
|
|
20230714,200400,439036165,3940,3940,3940,3940,0
|
|
20230714,200300,439036165,3940,3940,3940,3940,0
|
|
20230714,200200,439036165,3940,3940,3940,3940,0
|
|
20230714,200100,439036165,3940,3940,3940,3940,0
|
|
20230714,200000,439036165,3940,3940,3940,3940,0
|
|
20230714,195900,439036165,3940,3940,3940,3940,0
|
|
20230714,195800,439036165,3940,3940,3940,3940,0
|
|
20230714,195700,439036165,3940,3940,3940,3940,0
|
|
20230714,195600,439036165,3940,3940,3940,3940,0
|
|
20230714,195500,439036165,3940,3940,3940,3940,0
|
|
20230714,195400,439036165,3940,3940,3940,3940,0
|
|
20230714,195300,439036165,3940,3940,3940,3940,0
|
|
20230714,195200,439036165,3940,3940,3940,3940,0
|
|
20230714,195100,439036165,3940,3940,3940,3940,0
|
|
20230714,195000,439036165,3940,3940,3940,3940,0
|
|
20230714,194900,439036165,3940,3940,3940,3940,0
|
|
20230714,194800,439036165,3940,3940,3940,3940,0
|
|
20230714,194700,439036165,3940,3940,3940,3940,0
|
|
20230714,194600,439036165,3940,3940,3940,3940,0
|
|
20230714,194500,439036165,3940,3940,3940,3940,0
|
|
20230714,194400,439036165,3940,3940,3940,3940,0
|
|
20230714,194300,439036165,3940,3940,3940,3940,0
|
|
20230714,194200,439036165,3940,3940,3940,3940,0
|
|
20230714,194100,439036165,3940,3940,3940,3940,0
|
|
20230714,194000,439036165,3940,3940,3940,3940,0
|
|
20230714,193900,439036165,3940,3940,3940,3940,0
|
|
20230714,193800,439036165,3940,3940,3940,3940,0
|
|
20230714,193700,439036165,3940,3940,3940,3940,0
|
|
20230714,193600,439036165,3940,3940,3940,3940,0
|
|
20230714,193500,439036165,3940,3940,3940,3940,3006
|
|
20230714,193400,439036165,3940,3940,3940,3940,0
|
|
20230714,193300,439036165,3940,3940,3940,3940,0
|
|
20230714,193200,439036165,3940,3940,3940,3940,0
|
|
20230714,193100,439036165,3940,3940,3940,3940,0
|
|
20230714,193000,439036165,3940,3940,3940,3940,0
|
|
20230714,192900,439036165,3940,3940,3940,3940,0
|
|
20230714,192800,439036165,3940,3940,3940,3940,0
|
|
20230714,192700,439036165,3940,3940,3940,3940,0
|
|
20230714,192600,439036165,3940,3940,3940,3940,0
|
|
20230714,192500,439036165,3940,3940,3940,3940,0
|
|
20230714,192400,439036165,3940,3940,3940,3940,0
|
|
20230714,192300,439036165,3940,3940,3940,3940,0
|
|
20230714,192200,439036165,3940,3940,3940,3940,0
|
|
20230714,192100,439036165,3940,3940,3940,3940,0
|
|
20230714,192000,439036165,3940,3940,3940,3940,0
|
|
20230714,191900,439036165,3940,3940,3940,3940,0
|
|
20230714,191800,439036165,3940,3940,3940,3940,0
|
|
20230714,191700,439036165,3940,3940,3940,3940,0
|
|
20230714,191600,439036165,3940,3940,3940,3940,0
|
|
20230714,191500,439036165,3940,3940,3940,3940,0
|
|
20230714,191400,439036165,3940,3940,3940,3940,0
|
|
20230714,191300,439036165,3940,3940,3940,3940,0
|
|
20230714,191200,439036165,3940,3940,3940,3940,0
|
|
20230714,191100,439036165,3940,3940,3940,3940,0
|
|
20230714,191000,439036165,3940,3940,3940,3940,0
|
|
20230714,190900,439036165,3940,3940,3940,3940,0
|
|
20230714,190800,439036165,3940,3940,3940,3940,0
|
|
20230714,190700,439036165,3940,3940,3940,3940,0
|
|
20230714,190600,439036165,3940,3940,3940,3940,0
|
|
20230714,190500,439036165,3940,3940,3940,3940,3006
|
|
20230714,190400,439036165,3940,3940,3940,3940,0
|
|
20230714,190300,439036165,3940,3940,3940,3940,0
|
|
20230714,190200,439036165,3940,3940,3940,3940,0
|
|
20230714,190100,439036165,3940,3940,3940,3940,0
|
|
20230714,190000,439036165,3940,3940,3940,3940,0
|
|
20230714,185900,439036165,3940,3940,3940,3940,0
|
|
20230714,185800,439036165,3940,3940,3940,3940,0
|
|
20230714,185700,439036165,3940,3940,3940,3940,0
|
|
20230714,185600,439036165,3940,3940,3940,3940,0
|
|
20230714,185500,439036165,3940,3940,3940,3940,0
|
|
20230714,185400,439036165,3940,3940,3940,3940,0
|
|
20230714,185300,439036165,3940,3940,3940,3940,0
|
|
20230714,185200,439036165,3940,3940,3940,3940,0
|
|
20230714,185100,439036165,3940,3940,3940,3940,0
|
|
20230714,185000,439036165,3940,3940,3940,3940,0
|
|
20230714,184900,439036165,3940,3940,3940,3940,0
|
|
20230714,184800,439036165,3940,3940,3940,3940,0
|
|
20230714,184700,439036165,3940,3940,3940,3940,0
|
|
20230714,184600,439036165,3940,3940,3940,3940,0
|
|
20230714,184500,439036165,3940,3940,3940,3940,0
|
|
20230714,184400,439036165,3940,3940,3940,3940,0
|
|
20230714,184300,439036165,3940,3940,3940,3940,0
|
|
20230714,184200,439036165,3940,3940,3940,3940,0
|
|
20230714,184100,439036165,3940,3940,3940,3940,0
|
|
20230714,184000,439036165,3940,3940,3940,3940,0
|
|
20230714,183900,439036165,3940,3940,3940,3940,0
|
|
20230714,183800,439036165,3940,3940,3940,3940,0
|
|
20230714,183700,439036165,3940,3940,3940,3940,0
|
|
20230714,183600,439036165,3940,3940,3940,3940,0
|
|
20230714,183500,439036165,3940,3940,3940,3940,3006
|
|
20230714,183400,439036165,3940,3940,3940,3940,0
|
|
20230714,183300,439036165,3940,3940,3940,3940,0
|
|
20230714,183200,439036165,3940,3940,3940,3940,0
|
|
20230714,183100,439036165,3940,3940,3940,3940,0
|
|
20230714,183000,439036165,3940,3940,3940,3940,0
|
|
20230714,182900,439036165,3940,3940,3940,3940,0
|
|
20230714,182800,439036165,3940,3940,3940,3940,0
|
|
20230714,182700,439036165,3940,3940,3940,3940,0
|
|
20230714,182600,439036165,3940,3940,3940,3940,0
|
|
20230714,182500,439036165,3940,3940,3940,3940,0
|
|
20230714,182400,439036165,3940,3940,3940,3940,0
|
|
20230714,182300,439036165,3940,3940,3940,3940,0
|
|
20230714,182200,439036165,3940,3940,3940,3940,0
|
|
20230714,182100,439036165,3940,3940,3940,3940,0
|
|
20230714,182000,439036165,3940,3940,3940,3940,0
|
|
20230714,181900,439036165,3940,3940,3940,3940,0
|
|
20230714,181800,439036165,3940,3940,3940,3940,0
|
|
20230714,181700,439036165,3940,3940,3940,3940,0
|
|
20230714,181600,439036165,3940,3940,3940,3940,0
|
|
20230714,181500,439036165,3940,3940,3940,3940,0
|
|
20230714,181400,439036165,3940,3940,3940,3940,0
|
|
20230714,181300,439036165,3940,3940,3940,3940,0
|
|
20230714,181200,439036165,3940,3940,3940,3940,0
|
|
20230714,181100,439036165,3940,3940,3940,3940,0
|
|
20230714,181000,439036165,3940,3940,3940,3940,0
|
|
20230714,180900,439036165,3940,3940,3940,3940,0
|
|
20230714,180800,439036165,3940,3940,3940,3940,0
|
|
20230714,180700,439036165,3940,3940,3940,3940,0
|
|
20230714,180600,439036165,3940,3940,3940,3940,0
|
|
20230714,180500,439036165,3940,3940,3940,3940,3006
|
|
20230714,180400,439036165,3940,3940,3940,3940,0
|
|
20230714,180300,439036165,3940,3940,3940,3940,0
|
|
20230714,180200,439036165,3940,3940,3940,3940,0
|
|
20230714,180100,439036165,3940,3940,3940,3940,0
|
|
20230714,180000,439036165,3940,3940,3940,3940,0
|
|
20230714,175900,439036165,3940,3940,3940,3940,0
|
|
20230714,175800,439036165,3940,3940,3940,3940,0
|
|
20230714,175700,439036165,3940,3940,3940,3940,0
|
|
20230714,175600,439036165,3940,3940,3940,3940,0
|
|
20230714,175500,439036165,3940,3940,3940,3940,0
|
|
20230714,175400,439036165,3940,3940,3940,3940,0
|
|
20230714,175300,439036165,3940,3940,3940,3940,0
|
|
20230714,175200,439036165,3940,3940,3940,3940,0
|
|
20230714,175100,439036165,3940,3940,3940,3940,0
|
|
20230714,175000,439036165,3940,3940,3940,3940,0
|
|
20230714,174900,439036165,3940,3940,3940,3940,0
|
|
20230714,174800,439036165,3940,3940,3940,3940,0
|
|
20230714,174700,439036165,3940,3940,3940,3940,0
|
|
20230714,174600,439036165,3940,3940,3940,3940,0
|
|
20230714,174500,439036165,3940,3940,3940,3940,0
|
|
20230714,174400,439036165,3940,3940,3940,3940,0
|
|
20230714,174300,439036165,3940,3940,3940,3940,0
|
|
20230714,174200,439036165,3940,3940,3940,3940,0
|
|
20230714,174100,439036165,3940,3940,3940,3940,0
|
|
20230714,174000,439036165,3940,3940,3940,3940,0
|
|
20230714,173900,439036165,3940,3940,3940,3940,0
|
|
20230714,173800,439036165,3940,3940,3940,3940,0
|
|
20230714,173700,439036165,3940,3940,3940,3940,0
|
|
20230714,173600,439036165,3940,3940,3940,3940,0
|
|
20230714,173500,439036165,3940,3940,3940,3940,3006
|
|
20230714,173400,439036165,3940,3940,3940,3940,0
|
|
20230714,173300,439036165,3940,3940,3940,3940,0
|
|
20230714,173200,439036165,3940,3940,3940,3940,0
|
|
20230714,173100,439036165,3940,3940,3940,3940,0
|
|
20230714,173000,439036165,3940,3940,3940,3940,0
|
|
20230714,172900,439036165,3940,3940,3940,3940,0
|
|
20230714,172800,439036165,3940,3940,3940,3940,0
|
|
20230714,172700,439036165,3940,3940,3940,3940,0
|
|
20230714,172600,439036165,3940,3940,3940,3940,0
|
|
20230714,172500,439036165,3940,3940,3940,3940,0
|
|
20230714,172400,439036165,3940,3940,3940,3940,0
|
|
20230714,172300,439036165,3940,3940,3940,3940,0
|
|
20230714,172200,439036165,3940,3940,3940,3940,0
|
|
20230714,172100,439036165,3940,3940,3940,3940,0
|
|
20230714,172000,439036165,3940,3940,3940,3940,0
|
|
20230714,171900,439036165,3940,3940,3940,3940,0
|
|
20230714,171800,439036165,3940,3940,3940,3940,0
|
|
20230714,171700,439036165,3940,3940,3940,3940,0
|
|
20230714,171600,439036165,3940,3940,3940,3940,0
|
|
20230714,171500,439036165,3940,3940,3940,3940,0
|
|
20230714,171400,439036165,3940,3940,3940,3940,0
|
|
20230714,171300,439036165,3940,3940,3940,3940,0
|
|
20230714,171200,439036165,3940,3940,3940,3940,0
|
|
20230714,171100,439036165,3940,3940,3940,3940,0
|
|
20230714,171000,439036165,3940,3940,3940,3940,0
|
|
20230714,170900,439036165,3940,3940,3940,3940,0
|
|
20230714,170800,439036165,3940,3940,3940,3940,0
|
|
20230714,170700,439036165,3940,3940,3940,3940,0
|
|
20230714,170600,439036165,3940,3940,3940,3940,0
|
|
20230714,170500,439036165,3940,3940,3940,3940,3006
|
|
20230714,170400,439036165,3940,3940,3940,3940,0
|
|
20230714,170300,439036165,3940,3940,3940,3940,0
|
|
20230714,170200,439036165,3940,3940,3940,3940,0
|
|
20230714,170100,439036165,3940,3940,3940,3940,0
|
|
20230714,170000,439036165,3940,3940,3940,3940,0
|
|
20230714,165900,439036165,3940,3940,3940,3940,0
|
|
20230714,165800,439036165,3940,3940,3940,3940,0
|
|
20230714,165700,439036165,3940,3940,3940,3940,0
|
|
20230714,165600,439036165,3940,3940,3940,3940,0
|
|
20230714,165500,439036165,3940,3940,3940,3940,0
|
|
20230714,165400,439036165,3940,3940,3940,3940,0
|
|
20230714,165300,439036165,3940,3940,3940,3940,0
|
|
20230714,165200,439036165,3940,3940,3940,3940,0
|
|
20230714,165100,439036165,3940,3940,3940,3940,0
|
|
20230714,165000,439036165,3940,3940,3940,3940,0
|
|
20230714,164900,439036165,3940,3940,3940,3940,0
|
|
20230714,164800,439036165,3940,3940,3940,3940,0
|
|
20230714,164700,439036165,3940,3940,3940,3940,0
|
|
20230714,164600,439036165,3940,3940,3940,3940,0
|
|
20230714,164500,439036165,3940,3940,3940,3940,0
|
|
20230714,164400,439036165,3940,3940,3940,3940,0
|
|
20230714,164300,439036165,3940,3940,3940,3940,0
|
|
20230714,164200,439036165,3940,3940,3940,3940,0
|
|
20230714,164100,439036165,3940,3940,3940,3940,0
|
|
20230714,164000,439036165,3940,3940,3940,3940,0
|
|
20230714,163900,439036165,3940,3940,3940,3940,0
|
|
20230714,163800,439036165,3940,3940,3940,3940,0
|
|
20230714,163700,439036165,3940,3940,3940,3940,0
|
|
20230714,163600,439036165,3940,3940,3940,3940,0
|
|
20230714,163500,439036165,3940,3940,3940,3940,3006
|
|
20230714,163400,439036165,3940,3940,3940,3940,0
|
|
20230714,163300,439036165,3940,3940,3940,3940,0
|
|
20230714,163200,439036165,3940,3940,3940,3940,0
|
|
20230714,163100,439036165,3940,3940,3940,3940,0
|
|
20230714,163000,439036165,3940,3940,3940,3940,0
|
|
20230714,162900,439036165,3940,3940,3940,3940,0
|
|
20230714,162800,439036165,3940,3940,3940,3940,0
|
|
20230714,162700,439036165,3940,3940,3940,3940,0
|
|
20230714,162600,439036165,3940,3940,3940,3940,0
|
|
20230714,162500,439036165,3940,3940,3940,3940,0
|
|
20230714,162400,439036165,3940,3940,3940,3940,0
|
|
20230714,162300,439036165,3940,3940,3940,3940,0
|
|
20230714,162200,439036165,3940,3940,3940,3940,0
|
|
20230714,162100,439036165,3940,3940,3940,3940,0
|
|
20230714,162000,439036165,3940,3940,3940,3940,0
|
|
20230714,161900,439036165,3940,3940,3940,3940,0
|
|
20230714,161800,439036165,3940,3940,3940,3940,0
|
|
20230714,161700,439036165,3940,3940,3940,3940,0
|
|
20230714,161600,439036165,3940,3940,3940,3940,0
|
|
20230714,161500,439036165,3940,3940,3940,3940,0
|
|
20230714,161400,439036165,3940,3940,3940,3940,0
|
|
20230714,161300,439036165,3940,3940,3940,3940,0
|
|
20230714,161200,439036165,3940,3940,3940,3940,0
|
|
20230714,161100,439036165,3940,3940,3940,3940,0
|
|
20230714,161000,439036165,3940,3940,3940,3940,0
|
|
20230714,160900,439036165,3940,3940,3940,3940,0
|
|
20230714,160800,439036165,3940,3940,3940,3940,0
|
|
20230714,160700,439036165,3940,3940,3940,3940,0
|
|
20230714,160600,439036165,3940,3940,3940,3940,0
|
|
20230714,160500,439036165,3940,3940,3940,3940,3006
|
|
20230714,160400,439036165,3940,3940,3940,3940,0
|
|
20230714,160300,439036165,3940,3940,3940,3940,0
|
|
20230714,160200,439036165,3940,3940,3940,3940,0
|
|
20230714,160100,439036165,3940,3940,3940,3940,0
|
|
20230714,160000,439036165,3940,3940,3940,3940,0
|
|
20230714,155900,439036165,3940,3940,3940,3940,0
|
|
20230714,155800,439036165,3940,3940,3940,3940,0
|
|
20230714,155700,439036165,3940,3940,3940,3940,0
|
|
20230714,155600,439036165,3940,3940,3940,3940,0
|
|
20230714,155500,439036165,3940,3940,3940,3940,0
|
|
20230714,155400,439036165,3940,3940,3940,3940,0
|
|
20230714,155300,439036165,3940,3940,3940,3940,0
|
|
20230714,155200,439036165,3940,3940,3940,3940,0
|
|
20230714,155100,439036165,3940,3940,3940,3940,0
|
|
20230714,155000,439036165,3940,3940,3940,3940,0
|
|
20230714,154900,439036165,3940,3940,3940,3940,0
|
|
20230714,154800,439036165,3940,3940,3940,3940,0
|
|
20230714,154700,439036165,3940,3940,3940,3940,0
|
|
20230714,154600,439036165,3940,3940,3940,3940,0
|
|
20230714,154500,439036165,3940,3940,3940,3940,0
|
|
20230714,154400,439036165,3940,3940,3940,3940,0
|
|
20230714,154300,439036165,3940,3940,3940,3940,0
|
|
20230714,154200,439036165,3940,3940,3940,3940,0
|
|
20230714,154100,439036165,3940,3940,3940,3940,0
|
|
20230714,154000,439036165,3940,3940,3940,3940,0
|
|
20230714,153900,439036165,3940,3940,3940,3940,0
|
|
20230714,153800,439036165,3940,3940,3940,3940,0
|
|
20230714,153700,439036165,3940,3940,3940,3940,0
|
|
20230714,153600,439036165,3940,3940,3940,3940,0
|
|
20230714,153500,439036165,3940,3940,3940,3940,3006
|
|
20230714,153400,439036165,3940,3940,3940,3940,0
|
|
20230714,153300,439036165,3940,3940,3940,3940,0
|
|
20230714,153200,439036165,3940,3940,3940,3940,0
|
|
20230714,153100,439036165,3940,3940,3940,3940,0
|
|
20230714,153000,439036165,3940,3940,3940,3940,3006
|
|
20230714,152900,427192525,3930,3930,3930,3930,0
|
|
20230714,152800,427192525,3930,3930,3930,3930,0
|
|
20230714,152700,427192525,3930,3930,3930,3930,0
|
|
20230714,152600,427192525,3930,3930,3930,3930,0
|
|
20230714,152500,427192525,3930,3930,3930,3930,0
|
|
20230714,152400,427192525,3930,3930,3930,3930,0
|
|
20230714,152300,427192525,3930,3930,3930,3930,0
|
|
20230714,152200,427192525,3930,3930,3930,3930,0
|
|
20230714,152100,427192525,3930,3930,3930,3930,0
|
|
20230714,152000,427192525,3930,3930,3930,3930,0
|
|
20230714,151900,427192525,3930,3925,3930,3920,524
|
|
20230714,151800,425135935,3925,3920,3925,3920,248
|
|
20230714,151700,424163770,3925,3925,3925,3925,41
|
|
20230714,151600,424002845,3920,3920,3920,3920,31
|
|
20230714,151500,423881325,3915,3915,3915,3915,1
|
|
20230714,151400,423877410,3915,3915,3915,3915,0
|
|
20230714,151300,423877410,3915,3910,3915,3910,11
|
|
20230714,151200,423834350,3920,3920,3920,3920,2
|
|
20230714,151100,423826510,3910,3925,3925,3910,352
|
|
20230714,151000,422448520,3920,3920,3920,3920,105
|
|
20230714,150900,422036920,3915,3915,3915,3915,539
|
|
20230714,150800,419926735,3915,3915,3915,3915,28
|
|
20230714,150700,419817115,3920,3920,3925,3920,856
|
|
20230714,150600,416461590,3925,3925,3925,3925,39
|
|
20230714,150500,416308515,3925,3925,3925,3925,235
|
|
20230714,150400,415386140,3925,3915,3925,3915,608
|
|
20230714,150300,413005275,3920,3920,3920,3920,0
|
|
20230714,150200,413005275,3920,3920,3920,3920,0
|
|
20230714,150100,413005275,3920,3920,3920,3920,0
|
|
20230714,150000,413005275,3920,3920,3920,3920,5
|
|
20230714,145900,412985675,3915,3920,3920,3915,2
|
|
20230714,145800,412977840,3915,3915,3915,3915,0
|
|
20230714,145700,412977840,3915,3915,3915,3915,152
|
|
20230714,145600,412382760,3915,3920,3920,3915,10
|
|
20230714,145500,412343605,3915,3915,3920,3915,28
|
|
20230714,145400,412233945,3915,3915,3915,3915,8
|
|
20230714,145300,412202625,3920,3920,3920,3920,39
|
|
20230714,145200,412049745,3925,3925,3925,3920,21
|
|
20230714,145100,411967370,3925,3925,3925,3925,51
|
|
20230714,145000,411767195,3920,3920,3920,3920,0
|
|
20230714,144900,411767195,3920,3920,3920,3920,0
|
|
20230714,144800,411767195,3920,3920,3920,3920,569
|
|
20230714,144700,409536715,3915,3915,3915,3915,52
|
|
20230714,144600,409333135,3915,3915,3915,3915,120
|
|
20230714,144500,408863335,3915,3915,3915,3915,0
|
|
20230714,144400,408863335,3915,3920,3920,3915,200
|
|
20230714,144300,408080330,3915,3915,3915,3915,432
|
|
20230714,144200,406389050,3910,3910,3910,3910,0
|
|
20230714,144100,406389050,3910,3910,3915,3910,32
|
|
20230714,144000,406263925,3915,3915,3915,3915,0
|
|
20230714,143900,406263925,3915,3915,3915,3915,0
|
|
20230714,143800,406263925,3915,3915,3915,3915,0
|
|
20230714,143700,406263925,3915,3915,3915,3915,7
|
|
20230714,143600,406236520,3910,3910,3910,3910,556
|
|
20230714,143500,404062560,3910,3910,3910,3910,22
|
|
20230714,143400,403976540,3915,3915,3915,3915,14
|
|
20230714,143300,403921730,3910,3910,3910,3910,0
|
|
20230714,143200,403921730,3910,3910,3910,3910,0
|
|
20230714,143100,403921730,3910,3910,3910,3910,100
|
|
20230714,143000,403530730,3915,3915,3915,3915,0
|
|
20230714,142900,403530730,3915,3910,3915,3910,386
|
|
20230714,142800,402020790,3905,3905,3905,3905,0
|
|
20230714,142700,402020790,3905,3910,3910,3905,3865
|
|
20230714,142600,386908825,3910,3910,3910,3910,0
|
|
20230714,142500,386908825,3910,3910,3910,3910,0
|
|
20230714,142400,386908825,3910,3910,3910,3910,0
|
|
20230714,142300,386908825,3910,3910,3910,3910,674
|
|
20230714,142200,384273485,3910,3910,3910,3910,1
|
|
20230714,142100,384269575,3910,3910,3910,3910,0
|
|
20230714,142000,384269575,3910,3910,3910,3910,500
|
|
20230714,141900,382314575,3910,3910,3910,3910,0
|
|
20230714,141800,382314575,3910,3900,3910,3900,23
|
|
20230714,141700,382224825,3905,3905,3905,3905,3
|
|
20230714,141600,382213110,3905,3905,3905,3905,0
|
|
20230714,141500,382213110,3905,3905,3905,3905,0
|
|
20230714,141400,382213110,3905,3905,3905,3905,0
|
|
20230714,141300,382213110,3905,3905,3905,3905,0
|
|
20230714,141200,382213110,3905,3905,3905,3905,381
|
|
20230714,141100,380725305,3905,3905,3905,3905,1
|
|
20230714,141000,380721400,3900,3900,3900,3900,0
|
|
20230714,140900,380721400,3900,3900,3900,3900,10
|
|
20230714,140800,380682400,3900,3900,3900,3900,0
|
|
20230714,140700,380682400,3900,3900,3900,3900,241
|
|
20230714,140600,379742500,3895,3900,3900,3895,240
|
|
20230714,140500,378807500,3900,3900,3900,3900,871
|
|
20230714,140400,375410600,3900,3905,3905,3900,45
|
|
20230714,140300,375234950,3905,3905,3905,3905,0
|
|
20230714,140200,375234950,3905,3905,3905,3905,0
|
|
20230714,140100,375234950,3905,3905,3905,3905,221
|
|
20230714,140000,374371945,3905,3905,3905,3905,0
|
|
20230714,135900,374371945,3905,3905,3905,3905,20
|
|
20230714,135800,374293845,3900,3900,3900,3900,0
|
|
20230714,135700,374293845,3900,3900,3900,3900,0
|
|
20230714,135600,374293845,3900,3900,3900,3900,115
|
|
20230714,135500,373845345,3895,3895,3895,3895,1
|
|
20230714,135400,373841450,3900,3900,3900,3900,0
|
|
20230714,135300,373841450,3900,3900,3900,3900,123
|
|
20230714,135200,373361750,3890,3890,3890,3890,0
|
|
20230714,135100,373361750,3890,3890,3890,3890,0
|
|
20230714,135000,373361750,3890,3890,3890,3890,0
|
|
20230714,134900,373361750,3890,3890,3890,3890,0
|
|
20230714,134800,373361750,3890,3895,3895,3890,2
|
|
20230714,134700,373353965,3905,3905,3905,3905,3
|
|
20230714,134600,373342250,3890,3890,3890,3890,0
|
|
20230714,134500,373342250,3890,3895,3895,3890,35
|
|
20230714,134400,373206010,3900,3900,3900,3900,0
|
|
20230714,134300,373206010,3900,3895,3900,3885,1245
|
|
20230714,134200,368361345,3890,3890,3890,3890,0
|
|
20230714,134100,368361345,3890,3890,3890,3890,0
|
|
20230714,134000,368361345,3890,3890,3890,3890,0
|
|
20230714,133900,368361345,3890,3890,3890,3890,0
|
|
20230714,133800,368361345,3890,3890,3890,3890,0
|
|
20230714,133700,368361345,3890,3890,3890,3890,0
|
|
20230714,133600,368361345,3890,3890,3890,3890,0
|
|
20230714,133500,368361345,3890,3890,3890,3890,0
|
|
20230714,133400,368361345,3890,3895,3895,3890,50
|
|
20230714,133300,368166840,3890,3890,3890,3890,0
|
|
20230714,133200,368166840,3890,3890,3890,3890,2706
|
|
20230714,133100,357640500,3895,3895,3895,3895,154
|
|
20230714,133000,357040670,3900,3900,3900,3900,1000
|
|
20230714,132900,353140670,3900,3900,3900,3900,0
|
|
20230714,132800,353140670,3900,3900,3900,3900,365
|
|
20230714,132700,351717170,3900,3900,3900,3900,78
|
|
20230714,132600,351412970,3900,3900,3900,3900,65
|
|
20230714,132500,351159470,3900,3900,3900,3900,0
|
|
20230714,132400,351159470,3900,3900,3900,3900,1
|
|
20230714,132300,351155570,3900,3900,3900,3900,305
|
|
20230714,132200,349966070,3900,3895,3900,3895,1670
|
|
20230714,132100,343454050,3895,3895,3895,3895,0
|
|
20230714,132000,343454050,3895,3895,3895,3895,0
|
|
20230714,131900,343454050,3895,3895,3895,3895,0
|
|
20230714,131800,343454050,3895,3895,3895,3895,0
|
|
20230714,131700,343454050,3895,3895,3895,3895,63
|
|
20230714,131600,343208665,3895,3895,3895,3895,1
|
|
20230714,131500,343204770,3885,3885,3885,3885,0
|
|
20230714,131400,343204770,3885,3885,3885,3885,0
|
|
20230714,131300,343204770,3885,3885,3885,3885,0
|
|
20230714,131200,343204770,3885,3885,3885,3885,0
|
|
20230714,131100,343204770,3885,3885,3885,3885,0
|
|
20230714,131000,343204770,3885,3885,3885,3885,200
|
|
20230714,130900,342427770,3885,3885,3885,3885,1
|
|
20230714,130800,342423885,3895,3895,3895,3895,10
|
|
20230714,130700,342384935,3900,3900,3900,3900,1
|
|
20230714,130600,342381035,3900,3900,3900,3900,0
|
|
20230714,130500,342381035,3900,3900,3900,3900,600
|
|
20230714,130400,340041035,3890,3890,3890,3890,20
|
|
20230714,130300,339963235,3885,3885,3885,3885,0
|
|
20230714,130200,339963235,3885,3885,3885,3885,1
|
|
20230714,130100,339959350,3895,3895,3895,3895,500
|
|
20230714,130000,338011850,3895,3895,3895,3895,0
|
|
20230714,125900,338011850,3895,3895,3895,3895,19
|
|
20230714,125800,337937845,3895,3895,3895,3895,1
|
|
20230714,125700,337933950,3895,3895,3895,3895,25
|
|
20230714,125600,337836575,3895,3895,3895,3895,2
|
|
20230714,125500,337828785,3875,3875,3875,3875,100
|
|
20230714,125400,337441285,3875,3875,3875,3875,0
|
|
20230714,125300,337441285,3875,3875,3875,3875,96
|
|
20230714,125200,337069285,3895,3895,3895,3895,1
|
|
20230714,125100,337065390,3870,3895,3895,3870,1015
|
|
20230714,125000,333136965,3870,3885,3885,3870,6745
|
|
20230714,124900,307001040,3885,3885,3885,3885,274
|
|
20230714,124800,305936550,3885,3885,3885,3885,540
|
|
20230714,124700,303838650,3885,3885,3885,3885,0
|
|
20230714,124600,303838650,3885,3885,3885,3885,0
|
|
20230714,124500,303838650,3885,3885,3885,3885,0
|
|
20230714,124400,303838650,3885,3885,3885,3885,0
|
|
20230714,124300,303838650,3885,3890,3890,3885,600
|
|
20230714,124200,301504870,3900,3900,3900,3900,0
|
|
20230714,124100,301504870,3900,3900,3900,3900,0
|
|
20230714,124000,301504870,3900,3900,3900,3900,127
|
|
20230714,123900,301009570,3895,3895,3895,3895,7
|
|
20230714,123800,300982305,3895,3895,3895,3890,93
|
|
20230714,123700,300620275,3895,3895,3895,3895,12
|
|
20230714,123600,300573535,3895,3895,3895,3895,5
|
|
20230714,123500,300554060,3880,3880,3880,3880,0
|
|
20230714,123400,300554060,3880,3880,3880,3880,0
|
|
20230714,123300,300554060,3880,3880,3880,3880,0
|
|
20230714,123200,300554060,3880,3880,3880,3880,0
|
|
20230714,123100,300554060,3880,3880,3880,3880,0
|
|
20230714,123000,300554060,3880,3880,3880,3880,0
|
|
20230714,122900,300554060,3880,3880,3880,3880,0
|
|
20230714,122800,300554060,3880,3880,3880,3880,0
|
|
20230714,122700,300554060,3880,3880,3880,3880,0
|
|
20230714,122600,300554060,3880,3880,3880,3880,0
|
|
20230714,122500,300554060,3880,3880,3880,3880,0
|
|
20230714,122400,300554060,3880,3880,3880,3880,0
|
|
20230714,122300,300554060,3880,3880,3880,3880,0
|
|
20230714,122200,300554060,3880,3890,3890,3880,129
|
|
20230714,122100,300052260,3900,3900,3900,3900,0
|
|
20230714,122000,300052260,3900,3900,3900,3900,1
|
|
20230714,121900,300048360,3890,3890,3890,3890,0
|
|
20230714,121800,300048360,3890,3890,3890,3890,0
|
|
20230714,121700,300048360,3890,3890,3890,3890,0
|
|
20230714,121600,300048360,3890,3890,3890,3890,0
|
|
20230714,121500,300048360,3890,3890,3890,3890,0
|
|
20230714,121400,300048360,3890,3890,3890,3890,0
|
|
20230714,121300,300048360,3890,3890,3890,3890,2
|
|
20230714,121200,300040580,3880,3880,3880,3880,0
|
|
20230714,121100,300040580,3880,3880,3880,3880,113
|
|
20230714,121000,299602140,3875,3875,3875,3875,0
|
|
20230714,120900,299602140,3875,3875,3875,3875,1000
|
|
20230714,120800,295727140,3875,3880,3880,3875,54
|
|
20230714,120700,295517640,3880,3880,3880,3880,50
|
|
20230714,120600,295323640,3875,3875,3875,3875,0
|
|
20230714,120500,295323640,3875,3875,3875,3875,0
|
|
20230714,120400,295323640,3875,3880,3880,3875,351
|
|
20230714,120300,293963245,3890,3880,3890,3880,22
|
|
20230714,120200,293877730,3880,3885,3885,3880,261
|
|
20230714,120100,292865025,3885,3885,3885,3880,170
|
|
20230714,120000,292204725,3885,3885,3885,3885,0
|
|
20230714,115900,292204725,3885,3885,3885,3885,0
|
|
20230714,115800,292204725,3885,3880,3885,3880,131
|
|
20230714,115700,291695795,3885,3885,3885,3885,2
|
|
20230714,115600,291688025,3885,3885,3885,3885,0
|
|
20230714,115500,291688025,3885,3885,3885,3885,112
|
|
20230714,115400,291252905,3885,3885,3885,3885,0
|
|
20230714,115300,291252905,3885,3885,3885,3885,266
|
|
20230714,115200,290219495,3885,3885,3885,3885,10
|
|
20230714,115100,290180645,3880,3880,3880,3880,0
|
|
20230714,115000,290180645,3880,3880,3880,3880,10
|
|
20230714,114900,290141845,3880,3885,3885,3880,1797
|
|
20230714,114800,283168985,3880,3885,3885,3880,847
|
|
20230714,114700,279878395,3885,3885,3885,3885,422
|
|
20230714,114600,278238925,3885,3885,3885,3885,2
|
|
20230714,114500,278231155,3885,3885,3885,3885,22
|
|
20230714,114400,278145685,3885,3885,3885,3885,2
|
|
20230714,114300,278137915,3885,3885,3885,3885,1512
|
|
20230714,114200,272263795,3885,3885,3885,3885,0
|
|
20230714,114100,272263795,3885,3885,3885,3885,0
|
|
20230714,114000,272263795,3885,3885,3885,3885,0
|
|
20230714,113900,272263795,3885,3885,3885,3885,0
|
|
20230714,113800,272263795,3885,3885,3885,3885,0
|
|
20230714,113700,272263795,3885,3885,3885,3885,0
|
|
20230714,113600,272263795,3885,3885,3885,3885,187
|
|
20230714,113500,271537300,3885,3885,3885,3885,0
|
|
20230714,113400,271537300,3885,3885,3885,3885,1
|
|
20230714,113300,271533415,3890,3890,3890,3890,0
|
|
20230714,113200,271533415,3890,3890,3890,3890,0
|
|
20230714,113100,271533415,3890,3890,3890,3890,5
|
|
20230714,113000,271513965,3885,3885,3885,3885,0
|
|
20230714,112900,271513965,3885,3890,3890,3885,1000
|
|
20230714,112800,267624295,3895,3895,3895,3895,0
|
|
20230714,112700,267624295,3895,3895,3895,3895,13
|
|
20230714,112600,267573660,3900,3900,3900,3900,0
|
|
20230714,112500,267573660,3900,3900,3900,3900,10
|
|
20230714,112400,267534660,3905,3905,3905,3905,0
|
|
20230714,112300,267534660,3905,3905,3905,3905,0
|
|
20230714,112200,267534660,3905,3905,3905,3905,0
|
|
20230714,112100,267534660,3905,3905,3905,3905,0
|
|
20230714,112000,267534660,3905,3905,3905,3905,2
|
|
20230714,111900,267526850,3890,3890,3890,3890,528
|
|
20230714,111800,265472930,3890,3895,3895,3890,1472
|
|
20230714,111700,259746675,3890,3890,3890,3890,0
|
|
20230714,111600,259746675,3890,3890,3890,3890,0
|
|
20230714,111500,259746675,3890,3895,3895,3890,130
|
|
20230714,111400,259240970,3900,3900,3900,3900,0
|
|
20230714,111300,259240970,3900,3900,3900,3900,0
|
|
20230714,111200,259240970,3900,3900,3900,3900,0
|
|
20230714,111100,259240970,3900,3905,3905,3900,506
|
|
20230714,111000,257267545,3905,3905,3905,3905,70
|
|
20230714,110900,256994195,3905,3905,3905,3905,0
|
|
20230714,110800,256994195,3905,3905,3905,3905,884
|
|
20230714,110700,253542175,3910,3905,3910,3905,224
|
|
20230714,110600,252667165,3900,3900,3900,3900,228
|
|
20230714,110500,251777965,3900,3900,3900,3900,300
|
|
20230714,110400,250607965,3900,3900,3900,3900,6
|
|
20230714,110300,250584565,3900,3900,3900,3900,0
|
|
20230714,110200,250584565,3900,3900,3900,3900,16
|
|
20230714,110100,250522165,3905,3905,3905,3905,0
|
|
20230714,110000,250522165,3905,3905,3905,3905,0
|
|
20230714,105900,250522165,3905,3905,3905,3905,14
|
|
20230714,105800,250467495,3900,3905,3905,3890,556
|
|
20230714,105700,248303660,3905,3905,3905,3905,102
|
|
20230714,105600,247905350,3895,3905,3905,3895,155
|
|
20230714,105500,247300095,3895,3895,3895,3895,1
|
|
20230714,105400,247296200,3900,3905,3905,3900,205
|
|
20230714,105300,246495700,3905,3905,3905,3905,1
|
|
20230714,105200,246491795,3900,3900,3900,3900,1
|
|
20230714,105100,246487895,3905,3905,3905,3905,0
|
|
20230714,105000,246487895,3905,3895,3905,3895,505
|
|
20230714,104900,244520870,3895,3895,3895,3895,0
|
|
20230714,104800,244520870,3895,3895,3895,3895,24
|
|
20230714,104700,244427390,3905,3905,3905,3905,2
|
|
20230714,104600,244419580,3895,3895,3895,3895,50
|
|
20230714,104500,244224830,3895,3905,3905,3895,714
|
|
20230714,104400,241441105,3905,3905,3905,3905,15
|
|
20230714,104300,241382530,3900,3905,3905,3900,60
|
|
20230714,104200,241148480,3905,3905,3905,3905,5
|
|
20230714,104100,241128955,3905,3905,3905,3905,0
|
|
20230714,104000,241128955,3905,3905,3905,3905,1
|
|
20230714,103900,241125050,3905,3905,3905,3905,0
|
|
20230714,103800,241125050,3905,3905,3905,3905,967
|
|
20230714,103700,237348915,3910,3910,3910,3910,0
|
|
20230714,103600,237348915,3910,3910,3910,3910,20
|
|
20230714,103500,237270715,3905,3905,3905,3905,0
|
|
20230714,103400,237270715,3905,3905,3905,3905,0
|
|
20230714,103300,237270715,3905,3905,3905,3905,0
|
|
20230714,103200,237270715,3905,3905,3905,3905,0
|
|
20230714,103100,237270715,3905,3905,3905,3905,155
|
|
20230714,103000,236665440,3905,3905,3905,3905,0
|
|
20230714,102900,236665440,3905,3905,3905,3905,10
|
|
20230714,102800,236626390,3910,3910,3910,3910,0
|
|
20230714,102700,236626390,3910,3910,3910,3910,1
|
|
20230714,102600,236622480,3905,3905,3905,3905,0
|
|
20230714,102500,236622480,3905,3905,3905,3905,8
|
|
20230714,102400,236591240,3920,3920,3920,3920,3
|
|
20230714,102300,236579480,3925,3925,3925,3925,0
|
|
20230714,102200,236579480,3925,3925,3925,3925,1
|
|
20230714,102100,236575555,3920,3910,3925,3910,867
|
|
20230714,102000,233178795,3905,3900,3905,3900,338
|
|
20230714,101900,231858955,3900,3900,3900,3900,10
|
|
20230714,101800,231819955,3890,3890,3890,3890,0
|
|
20230714,101700,231819955,3890,3895,3895,3890,443
|
|
20230714,101600,230096185,3905,3905,3905,3905,18
|
|
20230714,101500,230025895,3905,3905,3905,3905,1
|
|
20230714,101400,230021990,3900,3900,3900,3900,8
|
|
20230714,101300,229990790,3895,3900,3900,3895,3
|
|
20230714,101200,229979095,3890,3890,3890,3890,0
|
|
20230714,101100,229979095,3890,3890,3890,3890,0
|
|
20230714,101000,229979095,3890,3890,3890,3890,13
|
|
20230714,100900,229928525,3900,3900,3900,3900,542
|
|
20230714,100800,227814725,3900,3900,3900,3900,110
|
|
20230714,100700,227385725,3900,3890,3900,3890,775
|
|
20230714,100600,224367420,3885,3885,3885,3885,0
|
|
20230714,100500,224367420,3885,3885,3885,3880,299
|
|
20230714,100400,223206805,3885,3885,3885,3885,2
|
|
20230714,100300,223199035,3880,3880,3880,3880,300
|
|
20230714,100200,222035035,3880,3880,3880,3880,370
|
|
20230714,100100,220599435,3875,3885,3885,3875,103
|
|
20230714,100000,220200025,3875,3875,3875,3875,0
|
|
20230714,095900,220200025,3875,3875,3875,3875,100
|
|
20230714,095800,219812525,3875,3875,3875,3875,0
|
|
20230714,095700,219812525,3875,3880,3880,3875,67
|
|
20230714,095600,219552650,3870,3870,3870,3870,0
|
|
20230714,095500,219552650,3870,3870,3870,3870,0
|
|
20230714,095400,219552650,3870,3870,3870,3870,0
|
|
20230714,095300,219552650,3870,3870,3870,3870,300
|
|
20230714,095200,218391650,3870,3870,3870,3870,10
|
|
20230714,095100,218352950,3875,3870,3875,3865,655
|
|
20230714,095000,215818580,3860,3860,3860,3860,30
|
|
20230714,094900,215702780,3860,3860,3860,3860,140
|
|
20230714,094800,215162380,3860,3860,3860,3860,80
|
|
20230714,094700,214853580,3855,3855,3855,3855,237
|
|
20230714,094600,213939945,3855,3855,3855,3855,5153
|
|
20230714,094500,194075130,3855,3855,3855,3850,1590
|
|
20230714,094400,187945830,3855,3860,3860,3855,2091
|
|
20230714,094300,179883195,3860,3860,3860,3860,543
|
|
20230714,094200,177787215,3865,3875,3875,3865,1791
|
|
20230714,094100,170858595,3875,3875,3875,3875,233
|
|
20230714,094000,169955720,3875,3875,3875,3875,0
|
|
20230714,093900,169955720,3875,3880,3880,3870,1249
|
|
20230714,093800,165116150,3880,3885,3890,3880,1373
|
|
20230714,093700,159788360,3890,3890,3890,3890,65
|
|
20230714,093600,159535510,3880,3885,3890,3880,604
|
|
20230714,093500,157189005,3890,3895,3895,3890,22
|
|
20230714,093400,157103415,3885,3895,3895,3885,78
|
|
20230714,093300,156800335,3895,3895,3895,3880,2007
|
|
20230714,093200,149004525,3900,3895,3900,3895,770
|
|
20230714,093100,146005350,3895,3905,3905,3895,971
|
|
20230714,093000,142222200,3905,3905,3905,3905,1
|
|
20230714,092900,142218295,3895,3895,3895,3895,100
|
|
20230714,092800,141828795,3895,3910,3910,3895,89
|
|
20230714,092700,141481525,3935,3935,3935,3935,0
|
|
20230714,092600,141481525,3935,3935,3935,3935,0
|
|
20230714,092500,141481525,3935,3910,3935,3910,860
|
|
20230714,092400,138114600,3910,3905,3910,3895,3661
|
|
20230714,092300,123839520,3905,3905,3905,3905,1067
|
|
20230714,092200,119672885,3905,3905,3905,3900,1638
|
|
20230714,092100,113284000,3905,3915,3915,3905,6522
|
|
20230714,092000,87797435,3910,3920,3920,3910,1606
|
|
20230714,091900,81508770,3920,3935,3935,3920,937
|
|
20230714,091800,77834510,3935,3935,3935,3935,3
|
|
20230714,091700,77822705,3935,3930,3935,3930,102
|
|
20230714,091600,77421830,3920,3925,3925,3920,1328
|
|
20230714,091500,72216035,3925,3925,3925,3925,503
|
|
20230714,091400,70241760,3930,3930,3930,3930,58
|
|
20230714,091300,70013820,3930,3930,3930,3930,50
|
|
20230714,091200,69817320,3955,3955,3955,3955,1
|
|
20230714,091100,69813365,3925,3930,3930,3925,100
|
|
20230714,091000,69420620,3910,3910,3910,3910,0
|
|
20230714,090900,69420620,3910,3950,3950,3910,3440
|
|
20230714,090800,55896910,3950,3950,3950,3950,34
|
|
20230714,090700,55762610,3965,3975,3975,3950,1286
|
|
20230714,090600,50675385,3950,3955,3955,3950,3925
|
|
20230714,090500,35171445,3950,3950,3950,3950,0
|
|
20230714,090400,35171445,3950,3950,3950,3950,627
|
|
20230714,090300,32694795,3975,3950,3975,3950,1010
|
|
20230714,090200,28705045,3975,3980,3985,3950,407
|
|
20230714,090100,27089160,3975,3965,3980,3965,827
|
|
20230714,090000,23800150,3970,3970,3970,3970,5995
|