592 lines
30 KiB
CSV
592 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,184900,27825367713,2060,2060,2060,2060,82644
|
|
20230713,184800,27825367713,2060,2060,2060,2060,0
|
|
20230713,184700,27825367713,2060,2060,2060,2060,0
|
|
20230713,184600,27825367713,2060,2060,2060,2060,0
|
|
20230713,184500,27825367713,2060,2060,2060,2060,0
|
|
20230713,184400,27825367713,2060,2060,2060,2060,0
|
|
20230713,184300,27825367713,2060,2060,2060,2060,0
|
|
20230713,184200,27825367713,2060,2060,2060,2060,0
|
|
20230713,184100,27825367713,2060,2060,2060,2060,0
|
|
20230713,184000,27825367713,2060,2060,2060,2060,0
|
|
20230713,183900,27825367713,2060,2060,2060,2060,0
|
|
20230713,183800,27825367713,2060,2060,2060,2060,0
|
|
20230713,183700,27825367713,2060,2060,2060,2060,0
|
|
20230713,183600,27825367713,2060,2060,2060,2060,0
|
|
20230713,183500,27825367713,2060,2060,2060,2060,0
|
|
20230713,183400,27825367713,2060,2060,2060,2060,0
|
|
20230713,183300,27825367713,2060,2060,2060,2060,0
|
|
20230713,183200,27825367713,2060,2060,2060,2060,0
|
|
20230713,183100,27825367713,2060,2060,2060,2060,0
|
|
20230713,183000,27825367713,2060,2060,2060,2060,0
|
|
20230713,182900,27825367713,2060,2060,2060,2060,0
|
|
20230713,182800,27825367713,2060,2060,2060,2060,0
|
|
20230713,182700,27825367713,2060,2060,2060,2060,0
|
|
20230713,182600,27825367713,2060,2060,2060,2060,0
|
|
20230713,182500,27825367713,2060,2060,2060,2060,0
|
|
20230713,182400,27825367713,2060,2060,2060,2060,0
|
|
20230713,182300,27825367713,2060,2060,2060,2060,0
|
|
20230713,182200,27825367713,2060,2060,2060,2060,0
|
|
20230713,182100,27825367713,2060,2060,2060,2060,0
|
|
20230713,182000,27825367713,2060,2060,2060,2060,0
|
|
20230713,181900,27825367713,2060,2060,2060,2060,82644
|
|
20230713,181800,27825367713,2060,2060,2060,2060,0
|
|
20230713,181700,27825367713,2060,2060,2060,2060,0
|
|
20230713,181600,27825367713,2060,2060,2060,2060,0
|
|
20230713,181500,27825367713,2060,2060,2060,2060,0
|
|
20230713,181400,27825367713,2060,2060,2060,2060,0
|
|
20230713,181300,27825367713,2060,2060,2060,2060,0
|
|
20230713,181200,27825367713,2060,2060,2060,2060,0
|
|
20230713,181100,27825367713,2060,2060,2060,2060,0
|
|
20230713,181000,27825367713,2060,2060,2060,2060,0
|
|
20230713,180900,27825367713,2060,2060,2060,2060,0
|
|
20230713,180800,27825367713,2060,2060,2060,2060,0
|
|
20230713,180700,27825367713,2060,2060,2060,2060,0
|
|
20230713,180600,27825367713,2060,2060,2060,2060,0
|
|
20230713,180500,27825367713,2060,2060,2060,2060,0
|
|
20230713,180400,27825367713,2060,2060,2060,2060,0
|
|
20230713,180300,27825367713,2060,2060,2060,2060,0
|
|
20230713,180200,27825367713,2060,2060,2060,2060,0
|
|
20230713,180100,27825367713,2060,2060,2060,2060,0
|
|
20230713,180000,27825367713,2060,2060,2060,2060,0
|
|
20230713,175900,27825367713,2060,2060,2060,2060,0
|
|
20230713,175800,27825367713,2060,2060,2060,2060,0
|
|
20230713,175700,27825367713,2060,2060,2060,2060,0
|
|
20230713,175600,27825367713,2060,2060,2060,2060,0
|
|
20230713,175500,27825367713,2060,2060,2060,2060,0
|
|
20230713,175400,27825367713,2060,2060,2060,2060,0
|
|
20230713,175300,27825367713,2060,2060,2060,2060,0
|
|
20230713,175200,27825367713,2060,2060,2060,2060,0
|
|
20230713,175100,27825367713,2060,2060,2060,2060,0
|
|
20230713,175000,27825367713,2060,2060,2060,2060,0
|
|
20230713,174900,27825367713,2060,2060,2060,2060,82644
|
|
20230713,174800,27825367713,2060,2060,2060,2060,0
|
|
20230713,174700,27825367713,2060,2060,2060,2060,0
|
|
20230713,174600,27825367713,2060,2060,2060,2060,0
|
|
20230713,174500,27825367713,2060,2060,2060,2060,0
|
|
20230713,174400,27825367713,2060,2060,2060,2060,0
|
|
20230713,174300,27825367713,2060,2060,2060,2060,0
|
|
20230713,174200,27825367713,2060,2060,2060,2060,0
|
|
20230713,174100,27825367713,2060,2060,2060,2060,0
|
|
20230713,174000,27825367713,2060,2060,2060,2060,0
|
|
20230713,173900,27825367713,2060,2060,2060,2060,0
|
|
20230713,173800,27825367713,2060,2060,2060,2060,0
|
|
20230713,173700,27825367713,2060,2060,2060,2060,0
|
|
20230713,173600,27825367713,2060,2060,2060,2060,0
|
|
20230713,173500,27825367713,2060,2060,2060,2060,0
|
|
20230713,173400,27825367713,2060,2060,2060,2060,0
|
|
20230713,173300,27825367713,2060,2060,2060,2060,0
|
|
20230713,173200,27825367713,2060,2060,2060,2060,0
|
|
20230713,173100,27825367713,2060,2060,2060,2060,0
|
|
20230713,173000,27825367713,2060,2060,2060,2060,0
|
|
20230713,172900,27825367713,2060,2060,2060,2060,0
|
|
20230713,172800,27825367713,2060,2060,2060,2060,0
|
|
20230713,172700,27825367713,2060,2060,2060,2060,0
|
|
20230713,172600,27825367713,2060,2060,2060,2060,0
|
|
20230713,172500,27825367713,2060,2060,2060,2060,0
|
|
20230713,172400,27825367713,2060,2060,2060,2060,0
|
|
20230713,172300,27825367713,2060,2060,2060,2060,0
|
|
20230713,172200,27825367713,2060,2060,2060,2060,0
|
|
20230713,172100,27825367713,2060,2060,2060,2060,0
|
|
20230713,172000,27825367713,2060,2060,2060,2060,0
|
|
20230713,171900,27825367713,2060,2060,2060,2060,82644
|
|
20230713,171800,27825367713,2060,2060,2060,2060,0
|
|
20230713,171700,27825367713,2060,2060,2060,2060,0
|
|
20230713,171600,27825367713,2060,2060,2060,2060,0
|
|
20230713,171500,27825367713,2060,2060,2060,2060,0
|
|
20230713,171400,27825367713,2060,2060,2060,2060,0
|
|
20230713,171300,27825367713,2060,2060,2060,2060,0
|
|
20230713,171200,27825367713,2060,2060,2060,2060,0
|
|
20230713,171100,27825367713,2060,2060,2060,2060,0
|
|
20230713,171000,27825367713,2060,2060,2060,2060,0
|
|
20230713,170900,27825367713,2060,2060,2060,2060,0
|
|
20230713,170800,27825367713,2060,2060,2060,2060,0
|
|
20230713,170700,27825367713,2060,2060,2060,2060,0
|
|
20230713,170600,27825367713,2060,2060,2060,2060,0
|
|
20230713,170500,27825367713,2060,2060,2060,2060,0
|
|
20230713,170400,27825367713,2060,2060,2060,2060,0
|
|
20230713,170300,27825367713,2060,2060,2060,2060,0
|
|
20230713,170200,27825367713,2060,2060,2060,2060,0
|
|
20230713,170100,27825367713,2060,2060,2060,2060,0
|
|
20230713,170000,27825367713,2060,2060,2060,2060,0
|
|
20230713,165900,27825367713,2060,2060,2060,2060,0
|
|
20230713,165800,27825367713,2060,2060,2060,2060,0
|
|
20230713,165700,27825367713,2060,2060,2060,2060,0
|
|
20230713,165600,27825367713,2060,2060,2060,2060,0
|
|
20230713,165500,27825367713,2060,2060,2060,2060,0
|
|
20230713,165400,27825367713,2060,2060,2060,2060,0
|
|
20230713,165300,27825367713,2060,2060,2060,2060,0
|
|
20230713,165200,27825367713,2060,2060,2060,2060,0
|
|
20230713,165100,27825367713,2060,2060,2060,2060,0
|
|
20230713,165000,27825367713,2060,2060,2060,2060,0
|
|
20230713,164900,27825367713,2060,2060,2060,2060,82644
|
|
20230713,164800,27825367713,2060,2060,2060,2060,0
|
|
20230713,164700,27825367713,2060,2060,2060,2060,0
|
|
20230713,164600,27825367713,2060,2060,2060,2060,0
|
|
20230713,164500,27825367713,2060,2060,2060,2060,0
|
|
20230713,164400,27825367713,2060,2060,2060,2060,0
|
|
20230713,164300,27825367713,2060,2060,2060,2060,0
|
|
20230713,164200,27825367713,2060,2060,2060,2060,0
|
|
20230713,164100,27825367713,2060,2060,2060,2060,0
|
|
20230713,164000,27825367713,2060,2060,2060,2060,0
|
|
20230713,163900,27825367713,2060,2060,2060,2060,0
|
|
20230713,163800,27825367713,2060,2060,2060,2060,0
|
|
20230713,163700,27825367713,2060,2060,2060,2060,0
|
|
20230713,163600,27825367713,2060,2060,2060,2060,0
|
|
20230713,163500,27825367713,2060,2060,2060,2060,0
|
|
20230713,163400,27825367713,2060,2060,2060,2060,0
|
|
20230713,163300,27825367713,2060,2060,2060,2060,0
|
|
20230713,163200,27825367713,2060,2060,2060,2060,0
|
|
20230713,163100,27825367713,2060,2060,2060,2060,0
|
|
20230713,163000,27825367713,2060,2060,2060,2060,0
|
|
20230713,162900,27825367713,2060,2060,2060,2060,0
|
|
20230713,162800,27825367713,2060,2060,2060,2060,0
|
|
20230713,162700,27825367713,2060,2060,2060,2060,0
|
|
20230713,162600,27825367713,2060,2060,2060,2060,0
|
|
20230713,162500,27825367713,2060,2060,2060,2060,0
|
|
20230713,162400,27825367713,2060,2060,2060,2060,0
|
|
20230713,162300,27825367713,2060,2060,2060,2060,0
|
|
20230713,162200,27825367713,2060,2060,2060,2060,0
|
|
20230713,162100,27825367713,2060,2060,2060,2060,0
|
|
20230713,162000,27825367713,2060,2060,2060,2060,0
|
|
20230713,161900,27825367713,2060,2060,2060,2060,82644
|
|
20230713,161800,27825367713,2060,2060,2060,2060,0
|
|
20230713,161700,27825367713,2060,2060,2060,2060,0
|
|
20230713,161600,27825367713,2060,2060,2060,2060,0
|
|
20230713,161500,27825367713,2060,2060,2060,2060,0
|
|
20230713,161400,27825367713,2060,2060,2060,2060,0
|
|
20230713,161300,27825367713,2060,2060,2060,2060,0
|
|
20230713,161200,27825367713,2060,2060,2060,2060,0
|
|
20230713,161100,27825367713,2060,2060,2060,2060,0
|
|
20230713,161000,27825367713,2060,2060,2060,2060,0
|
|
20230713,160900,27825367713,2060,2060,2060,2060,0
|
|
20230713,160800,27825367713,2060,2060,2060,2060,0
|
|
20230713,160700,27825367713,2060,2060,2060,2060,0
|
|
20230713,160600,27825367713,2060,2060,2060,2060,0
|
|
20230713,160500,27825367713,2060,2060,2060,2060,0
|
|
20230713,160400,27825367713,2060,2060,2060,2060,0
|
|
20230713,160300,27825367713,2060,2060,2060,2060,0
|
|
20230713,160200,27825367713,2060,2060,2060,2060,0
|
|
20230713,160100,27825367713,2060,2060,2060,2060,0
|
|
20230713,160000,27825367713,2060,2060,2060,2060,0
|
|
20230713,155900,27825367713,2060,2060,2060,2060,0
|
|
20230713,155800,27825367713,2060,2060,2060,2060,0
|
|
20230713,155700,27825367713,2060,2060,2060,2060,0
|
|
20230713,155600,27825367713,2060,2060,2060,2060,0
|
|
20230713,155500,27825367713,2060,2060,2060,2060,0
|
|
20230713,155400,27825367713,2060,2060,2060,2060,0
|
|
20230713,155300,27825367713,2060,2060,2060,2060,0
|
|
20230713,155200,27825367713,2060,2060,2060,2060,0
|
|
20230713,155100,27825367713,2060,2060,2060,2060,0
|
|
20230713,155000,27825367713,2060,2060,2060,2060,0
|
|
20230713,154900,27825367713,2060,2060,2060,2060,82644
|
|
20230713,154800,27825367713,2060,2060,2060,2060,0
|
|
20230713,154700,27825367713,2060,2060,2060,2060,0
|
|
20230713,154600,27825367713,2060,2060,2060,2060,0
|
|
20230713,154500,27825367713,2060,2060,2060,2060,0
|
|
20230713,154400,27825367713,2060,2060,2060,2060,0
|
|
20230713,154300,27825367713,2060,2060,2060,2060,0
|
|
20230713,154200,27825367713,2060,2060,2060,2060,0
|
|
20230713,154100,27825367713,2060,2060,2060,2060,0
|
|
20230713,154000,27825367713,2060,2060,2060,2060,0
|
|
20230713,153900,27825367713,2060,2060,2060,2060,0
|
|
20230713,153800,27825367713,2060,2060,2060,2060,0
|
|
20230713,153700,27825367713,2060,2060,2060,2060,0
|
|
20230713,153600,27825367713,2060,2060,2060,2060,0
|
|
20230713,153500,27825367713,2060,2060,2060,2060,0
|
|
20230713,153400,27825367713,2060,2060,2060,2060,0
|
|
20230713,153300,27825367713,2060,2060,2060,2060,0
|
|
20230713,153200,27825367713,2060,2060,2060,2060,0
|
|
20230713,153100,27825367713,2060,2060,2060,2060,0
|
|
20230713,153000,27825367713,2060,2060,2060,2060,82644
|
|
20230713,152900,27655121073,2065,2065,2065,2065,0
|
|
20230713,152800,27655121073,2065,2065,2065,2065,0
|
|
20230713,152700,27655121073,2065,2065,2065,2065,0
|
|
20230713,152600,27655121073,2065,2065,2065,2065,0
|
|
20230713,152500,27655121073,2065,2065,2065,2065,0
|
|
20230713,152400,27655121073,2065,2065,2065,2065,0
|
|
20230713,152300,27655121073,2065,2065,2065,2065,0
|
|
20230713,152200,27655121073,2065,2065,2065,2065,0
|
|
20230713,152100,27655121073,2065,2065,2065,2065,0
|
|
20230713,152000,27655121073,2065,2065,2065,2065,0
|
|
20230713,151900,27655121073,2065,2075,2075,2065,20894
|
|
20230713,151800,27611870148,2070,2075,2075,2070,14860
|
|
20230713,151700,27581109323,2070,2070,2075,2070,23771
|
|
20230713,151600,27531901418,2070,2070,2075,2070,7498
|
|
20230713,151500,27516377088,2070,2065,2075,2065,7138
|
|
20230713,151400,27501626533,2070,2075,2075,2070,13421
|
|
20230713,151300,27473805833,2080,2085,2085,2075,6892
|
|
20230713,151200,27459447073,2080,2075,2090,2075,45282
|
|
20230713,151100,27365177528,2080,2060,2080,2060,42624
|
|
20230713,151000,27276881968,2065,2055,2065,2055,20596
|
|
20230713,150900,27234500803,2055,2060,2060,2055,6226
|
|
20230713,150800,27221697608,2055,2060,2060,2055,7679
|
|
20230713,150700,27205899423,2060,2065,2065,2055,4955
|
|
20230713,150600,27195693408,2065,2060,2065,2055,6098
|
|
20230713,150500,27183139088,2060,2070,2070,2050,10936
|
|
20230713,150400,27160644063,2070,2070,2070,2050,66289
|
|
20230713,150300,27024176143,2070,2065,2075,2065,7982
|
|
20230713,150200,27007656268,2065,2070,2070,2065,2714
|
|
20230713,150100,27002038658,2070,2075,2075,2070,6292
|
|
20230713,150000,26989013723,2075,2075,2075,2070,15216
|
|
20230713,145900,26957514358,2075,2070,2075,2070,2566
|
|
20230713,145800,26952193938,2075,2070,2075,2070,6041
|
|
20230713,145700,26939677853,2070,2080,2080,2070,5414
|
|
20230713,145600,26928432453,2075,2075,2080,2070,4347
|
|
20230713,145500,26919419008,2075,2075,2080,2070,8201
|
|
20230713,145400,26902412368,2080,2080,2080,2075,5305
|
|
20230713,145300,26891402978,2080,2080,2080,2075,13737
|
|
20230713,145200,26862897473,2080,2080,2080,2075,4018
|
|
20230713,145100,26854556573,2080,2075,2080,2075,5802
|
|
20230713,145000,26842514793,2080,2080,2080,2075,499
|
|
20230713,144900,26841478613,2080,2080,2080,2075,2854
|
|
20230713,144800,26835542298,2080,2080,2085,2080,3001
|
|
20230713,144700,26829297833,2080,2080,2080,2075,6940
|
|
20230713,144600,26814878963,2080,2075,2085,2075,33554
|
|
20230713,144500,26745071213,2075,2080,2080,2075,3408
|
|
20230713,144400,26737993848,2075,2080,2080,2075,922
|
|
20230713,144300,26736078523,2075,2075,2080,2070,2285
|
|
20230713,144200,26731336958,2080,2075,2080,2070,7143
|
|
20230713,144100,26716514153,2075,2075,2075,2070,4421
|
|
20230713,144000,26707359983,2075,2080,2080,2070,14206
|
|
20230713,143900,26677929293,2075,2080,2080,2075,203
|
|
20230713,143800,26677507738,2075,2080,2080,2070,1450
|
|
20230713,143700,26674504903,2080,2080,2080,2075,3521
|
|
20230713,143600,26667186663,2080,2075,2080,2070,4113
|
|
20230713,143500,26658651983,2080,2080,2080,2075,1779
|
|
20230713,143400,26654958493,2080,2080,2080,2075,581
|
|
20230713,143300,26653751488,2080,2080,2080,2075,1067
|
|
20230713,143200,26651536793,2080,2070,2080,2070,11444
|
|
20230713,143100,26627790053,2070,2075,2075,2070,1177
|
|
20230713,143000,26625353123,2075,2075,2075,2070,766
|
|
20230713,142900,26623763888,2070,2075,2075,2070,2293
|
|
20230713,142800,26619016238,2070,2075,2080,2070,2983
|
|
20230713,142700,26612838198,2075,2075,2080,2070,11663
|
|
20230713,142600,26588669398,2080,2075,2080,2075,1514
|
|
20230713,142500,26585526938,2075,2080,2080,2075,1869
|
|
20230713,142400,26581647688,2075,2080,2080,2070,1231
|
|
20230713,142300,26579093178,2075,2075,2075,2070,11334
|
|
20230713,142200,26555583738,2075,2075,2075,2070,9321
|
|
20230713,142100,26536245498,2075,2065,2075,2065,18329
|
|
20230713,142000,26498389233,2075,2070,2075,2065,2506
|
|
20230713,141900,26493206823,2075,2070,2075,2070,56
|
|
20230713,141800,26493090633,2075,2075,2075,2075,490
|
|
20230713,141700,26492073883,2075,2075,2075,2075,1
|
|
20230713,141600,26492071808,2065,2075,2075,2065,140
|
|
20230713,141500,26491781598,2065,2075,2075,2065,4000
|
|
20230713,141400,26483485298,2075,2075,2075,2065,2314
|
|
20230713,141300,26478702798,2070,2070,2070,2070,1537
|
|
20230713,141200,26475521208,2070,2075,2075,2070,1229
|
|
20230713,141100,26472972573,2070,2070,2070,2070,747
|
|
20230713,141000,26471426283,2075,2070,2075,2070,1820
|
|
20230713,140900,26467658868,2070,2070,2075,2065,17086
|
|
20230713,140800,26432299703,2070,2070,2070,2065,5875
|
|
20230713,140700,26420162128,2070,2065,2070,2065,8862
|
|
20230713,140600,26401856788,2070,2065,2070,2065,1655
|
|
20230713,140500,26398439143,2070,2065,2070,2065,12775
|
|
20230713,140400,26372058748,2065,2070,2070,2065,11435
|
|
20230713,140300,26348444158,2065,2070,2070,2065,541
|
|
20230713,140200,26347326458,2065,2065,2070,2065,5124
|
|
20230713,140100,26336745378,2065,2070,2070,2065,584
|
|
20230713,140000,26335536823,2070,2075,2075,2070,2474
|
|
20230713,135900,26330414173,2075,2075,2075,2065,419
|
|
20230713,135800,26329548283,2065,2065,2075,2065,15712
|
|
20230713,135700,26297037193,2065,2065,2065,2060,994
|
|
20230713,135600,26294987003,2070,2065,2070,2060,8760
|
|
20230713,135500,26276899328,2070,2070,2070,2065,7303
|
|
20230713,135400,26261817268,2070,2065,2070,2065,11870
|
|
20230713,135300,26237305708,2070,2075,2075,2070,1286
|
|
20230713,135200,26234643298,2070,2075,2075,2070,3118
|
|
20230713,135100,26228181668,2070,2070,2075,2070,1453
|
|
20230713,135000,26225173908,2070,2070,2070,2065,3407
|
|
20230713,134900,26218137763,2070,2070,2075,2070,1554
|
|
20230713,134800,26214920968,2065,2070,2070,2065,5168
|
|
20230713,134700,26204245553,2075,2070,2075,2065,3216
|
|
20230713,134600,26197600823,2070,2075,2075,2065,8939
|
|
20230713,134500,26179140753,2070,2075,2075,2065,5382
|
|
20230713,134400,26168000003,2075,2075,2075,2065,3423
|
|
20230713,134300,26160914288,2080,2075,2080,2065,5017
|
|
20230713,134200,26150504538,2070,2070,2075,2065,11943
|
|
20230713,134100,26125813898,2070,2070,2075,2070,2381
|
|
20230713,134000,26120885213,2070,2075,2075,2070,2053
|
|
20230713,133900,26116635413,2065,2070,2075,2065,1451
|
|
20230713,133800,26113636508,2075,2075,2075,2070,641
|
|
20230713,133700,26112308378,2070,2070,2075,2065,618
|
|
20230713,133600,26111030523,2070,2075,2075,2065,588
|
|
20230713,133500,26109814148,2070,2065,2075,2065,2196
|
|
20230713,133400,26105272878,2075,2080,2080,2070,18555
|
|
20230713,133300,26066860198,2075,2075,2080,2070,6195
|
|
20230713,133200,26054002448,2075,2080,2080,2075,692
|
|
20230713,133100,26052566388,2075,2075,2080,2075,1274
|
|
20230713,133000,26049922818,2075,2080,2080,2070,4752
|
|
20230713,132900,26040079263,2075,2080,2080,2075,3089
|
|
20230713,132800,26033669578,2075,2080,2080,2075,2417
|
|
20230713,132700,26028653283,2080,2075,2080,2075,520
|
|
20230713,132600,26027574258,2080,2080,2080,2075,139
|
|
20230713,132500,26027285733,2080,2075,2080,2075,1632
|
|
20230713,132400,26023897678,2080,2080,2080,2075,1254
|
|
20230713,132300,26021295458,2080,2080,2080,2075,5855
|
|
20230713,132200,26009117313,2080,2080,2080,2080,500
|
|
20230713,132100,26008077313,2080,2075,2080,2075,1555
|
|
20230713,132000,26004850313,2080,2080,2080,2075,330
|
|
20230713,131900,26004165538,2080,2080,2080,2080,3004
|
|
20230713,131800,25997917218,2080,2075,2080,2070,2531
|
|
20230713,131700,25992665863,2075,2065,2075,2065,9129
|
|
20230713,131600,25973756798,2070,2070,2070,2065,2808
|
|
20230713,131500,25967956368,2070,2070,2070,2060,33118
|
|
20230713,131400,25899579628,2070,2075,2075,2065,2526
|
|
20230713,131300,25894350518,2075,2065,2075,2065,7995
|
|
20230713,131200,25877821203,2070,2070,2075,2070,2159
|
|
20230713,131100,25873351998,2075,2070,2075,2070,4026
|
|
20230713,131000,25865018153,2075,2075,2075,2070,1199
|
|
20230713,130900,25862536048,2075,2075,2075,2070,275
|
|
20230713,130800,25861966758,2070,2070,2075,2070,2291
|
|
20230713,130700,25857222333,2070,2065,2075,2065,3764
|
|
20230713,130600,25849439108,2070,2070,2075,2070,1998
|
|
20230713,130500,25845303233,2075,2065,2075,2065,3456
|
|
20230713,130400,25838153788,2065,2070,2075,2065,12123
|
|
20230713,130300,25813094683,2075,2070,2075,2070,1113
|
|
20230713,130200,25810790513,2070,2070,2075,2065,21956
|
|
20230713,130100,25765348453,2075,2075,2075,2070,4845
|
|
20230713,130000,25755318368,2075,2070,2075,2070,1301
|
|
20230713,125900,25752622938,2070,2075,2075,2070,3577
|
|
20230713,125800,25745212633,2075,2080,2080,2070,2925
|
|
20230713,125700,25739143648,2080,2080,2080,2075,275
|
|
20230713,125600,25738572568,2080,2070,2080,2070,12390
|
|
20230713,125500,25712920253,2070,2080,2080,2065,10318
|
|
20230713,125400,25691590888,2080,2075,2080,2075,704
|
|
20230713,125300,25690129003,2080,2080,2085,2075,1618
|
|
20230713,125200,25686760383,2080,2085,2085,2080,6695
|
|
20230713,125100,25672834618,2080,2085,2085,2080,1429
|
|
20230713,125000,25669861718,2085,2085,2085,2070,1265
|
|
20230713,124900,25667232143,2080,2080,2085,2070,2358
|
|
20230713,124800,25662336638,2080,2075,2085,2070,14531
|
|
20230713,124700,25632201578,2070,2075,2075,2070,1275
|
|
20230713,124600,25629562278,2070,2075,2080,2065,12390
|
|
20230713,124500,25603910023,2080,2070,2080,2070,2780
|
|
20230713,124400,25598146833,2080,2080,2080,2070,4129
|
|
20230713,124300,25589578048,2080,2080,2080,2075,483
|
|
20230713,124200,25588573563,2080,2075,2080,2075,1537
|
|
20230713,124100,25585381283,2075,2065,2075,2065,10718
|
|
20230713,124000,25563199948,2060,2065,2070,2060,9624
|
|
20230713,123900,25543334373,2065,2070,2070,2065,8335
|
|
20230713,123800,25526094083,2070,2070,2075,2060,37401
|
|
20230713,123700,25448835813,2075,2070,2075,2065,25351
|
|
20230713,123600,25396415253,2070,2070,2080,2070,35282
|
|
20230713,123500,25323330023,2075,2075,2080,2075,15195
|
|
20230713,123400,25291775648,2080,2085,2085,2075,9137
|
|
20230713,123300,25272774618,2085,2085,2085,2080,7136
|
|
20230713,123200,25257906953,2090,2085,2090,2085,772
|
|
20230713,123100,25256297063,2090,2090,2090,2085,10062
|
|
20230713,123000,25235316963,2085,2095,2095,2085,9068
|
|
20230713,122900,25216363383,2095,2085,2095,2085,4117
|
|
20230713,122800,25207752758,2095,2090,2095,2085,9726
|
|
20230713,122700,25187417708,2090,2085,2090,2080,38887
|
|
20230713,122600,25106416383,2085,2080,2085,2080,2338
|
|
20230713,122500,25101545303,2085,2085,2085,2080,2046
|
|
20230713,122400,25097288448,2085,2085,2085,2075,736
|
|
20230713,122300,25095756488,2080,2090,2090,2075,5749
|
|
20230713,122200,25083786578,2090,2095,2095,2085,10058
|
|
20230713,122100,25062769418,2095,2095,2095,2090,14700
|
|
20230713,122000,25031980523,2095,2090,2095,2085,7626
|
|
20230713,121900,25016040663,2090,2085,2090,2085,6332
|
|
20230713,121800,25002820788,2085,2080,2085,2075,2379
|
|
20230713,121700,24997872793,2080,2080,2080,2075,7744
|
|
20230713,121600,24981800013,2075,2075,2080,2075,1115
|
|
20230713,121500,24979486313,2080,2075,2080,2070,4132
|
|
20230713,121400,24970913088,2070,2075,2075,2070,3188
|
|
20230713,121300,24964308913,2070,2075,2075,2070,7471
|
|
20230713,121200,24948843823,2070,2070,2080,2070,1946
|
|
20230713,121100,24944807063,2070,2080,2080,2070,38778
|
|
20230713,121000,24864423353,2075,2080,2080,2075,3929
|
|
20230713,120900,24856265518,2080,2080,2080,2075,5911
|
|
20230713,120800,24843985488,2080,2085,2085,2075,4549
|
|
20230713,120700,24834542998,2075,2080,2085,2075,32393
|
|
20230713,120600,24767279643,2080,2090,2090,2080,1894
|
|
20230713,120500,24763331533,2090,2075,2090,2075,9123
|
|
20230713,120400,24744331198,2075,2070,2075,2070,8207
|
|
20230713,120300,24727336863,2075,2075,2080,2070,12559
|
|
20230713,120200,24701292523,2080,2075,2080,2075,10762
|
|
20230713,120100,24678943648,2080,2080,2080,2075,2897
|
|
20230713,120000,24672924638,2080,2075,2090,2075,5874
|
|
20230713,115900,24660735573,2090,2085,2090,2075,31322
|
|
20230713,115800,24595599533,2085,2090,2090,2085,7759
|
|
20230713,115700,24579422003,2085,2085,2095,2085,3213
|
|
20230713,115600,24572713748,2085,2085,2090,2085,4274
|
|
20230713,115500,24563791043,2085,2090,2090,2085,8435
|
|
20230713,115400,24546173818,2085,2085,2090,2085,13867
|
|
20230713,115300,24517255898,2085,2090,2090,2080,1093
|
|
20230713,115200,24514977578,2090,2085,2090,2075,25759
|
|
20230713,115100,24461363308,2080,2090,2090,2075,17723
|
|
20230713,115000,24424435813,2090,2090,2090,2080,3628
|
|
20230713,114900,24416873628,2085,2090,2090,2080,6831
|
|
20230713,114800,24402654848,2090,2075,2090,2075,2552
|
|
20230713,114700,24397341753,2080,2090,2090,2080,12240
|
|
20230713,114600,24371870678,2085,2090,2090,2080,22811
|
|
20230713,114500,24324341313,2090,2090,2090,2085,8947
|
|
20230713,114400,24305651258,2090,2090,2090,2085,7099
|
|
20230713,114300,24290835468,2090,2090,2090,2075,25943
|
|
20230713,114200,24236829033,2085,2090,2095,2080,33561
|
|
20230713,114100,24166752498,2090,2085,2095,2080,79897
|
|
20230713,114000,23999926123,2090,2080,2095,2075,87463
|
|
20230713,113900,23817419238,2080,2070,2080,2070,46300
|
|
20230713,113800,23721308228,2070,2060,2070,2055,15750
|
|
20230713,113700,23688807708,2060,2060,2065,2055,20135
|
|
20230713,113600,23647380263,2060,2060,2065,2050,77213
|
|
20230713,113500,23488592308,2060,2070,2075,2060,30058
|
|
20230713,113400,23426516948,2075,2070,2075,2065,27468
|
|
20230713,113300,23369624663,2065,2075,2075,2065,27907
|
|
20230713,113200,23311885453,2075,2060,2075,2050,103445
|
|
20230713,113100,23099201333,2060,2070,2075,2055,94377
|
|
20230713,113000,22904165508,2070,2070,2070,2060,37427
|
|
20230713,112900,22826793338,2070,2085,2090,2055,314114
|
|
20230713,112800,22177138538,2090,2095,2095,2085,46229
|
|
20230713,112700,22080529833,2095,2105,2105,2085,59697
|
|
20230713,112600,21955714553,2105,2105,2110,2100,17794
|
|
20230713,112500,21918196008,2105,2110,2110,2100,28541
|
|
20230713,112400,21858107098,2100,2090,2110,2085,43560
|
|
20230713,112300,21766700383,2090,2105,2110,2085,103304
|
|
20230713,112200,21550262503,2110,2115,2115,2100,49304
|
|
20230713,112100,21446321088,2110,2100,2115,2095,102095
|
|
20230713,112000,21231031968,2095,2090,2100,2085,49425
|
|
20230713,111900,21127853793,2085,2095,2105,2085,75844
|
|
20230713,111800,20968897263,2100,2105,2105,2085,121729
|
|
20230713,111700,20714232278,2105,2105,2110,2085,206027
|
|
20230713,111600,20282218493,2105,2140,2145,2090,347095
|
|
20230713,111500,19549520233,2140,2120,2145,2115,235505
|
|
20230713,111400,19048913208,2120,2150,2150,2120,191395
|
|
20230713,111300,18640413978,2150,2160,2170,2140,160940
|
|
20230713,111200,18294601213,2160,2150,2175,2140,245275
|
|
20230713,111100,17764743653,2155,2150,2165,2140,208247
|
|
20230713,111000,17316568778,2150,2160,2185,2150,307405
|
|
20230713,110900,16650372403,2155,2185,2190,2150,356535
|
|
20230713,110800,15878424298,2185,2210,2210,2175,357312
|
|
20230713,110700,15095883778,2210,2225,2225,2195,186082
|
|
20230713,110600,14685345678,2220,2215,2240,2210,251757
|
|
20230713,110500,14124160438,2210,2225,2230,2195,233244
|
|
20230713,110400,13607715808,2225,2195,2250,2190,597609
|
|
20230713,110300,12275564018,2195,2205,2220,2185,354773
|
|
20230713,110200,11493141218,2200,2225,2240,2195,336379
|
|
20230713,110100,10746809838,2225,2240,2250,2200,490810
|
|
20230713,110000,9653039923,2240,2225,2255,2200,666288
|
|
20230713,105900,8166558478,2225,2175,2255,2165,1257062
|
|
20230713,105800,5369054758,2175,2095,2195,2090,1298002
|
|
20230713,105700,2573813918,2095,2060,2100,2055,487752
|
|
20230713,105600,1560444708,2135,2135,2135,2135,0
|
|
20230713,105500,1560444708,2135,2020,2135,2015,438427
|
|
20230713,105400,640977028,2020,2015,2020,2015,5045
|
|
20230713,105300,630811308,2015,2015,2015,2015,6889
|
|
20230713,105200,616929973,2015,2015,2015,2010,1168
|
|
20230713,105100,614581703,2010,2015,2015,2010,10
|
|
20230713,105000,614561563,2020,2015,2020,2015,5089
|
|
20230713,104900,604307188,2015,2010,2015,2010,4466
|
|
20230713,104800,595325503,2015,2010,2015,2010,620
|
|
20230713,104700,594076803,2015,2010,2015,2010,434
|
|
20230713,104600,593203218,2010,2010,2015,2010,3777
|
|
20230713,104500,585611433,2015,2015,2015,2015,1
|
|
20230713,104400,585609418,2010,2010,2010,2010,2706
|
|
20230713,104300,580170358,2000,2000,2000,2000,0
|
|
20230713,104200,580170358,2000,2000,2000,2000,58
|
|
20230713,104100,580054358,1996,2010,2010,1996,3123
|
|
20230713,104000,573800409,2010,2010,2010,2005,102
|
|
20230713,103900,573595394,2010,2010,2010,2010,169
|
|
20230713,103800,573255704,2010,2010,2010,2010,1800
|
|
20230713,103700,569637704,2010,2010,2015,2010,4928
|
|
20230713,103600,559732404,2010,2015,2015,2010,1296
|
|
20230713,103500,557127389,2015,2015,2015,2015,200
|
|
20230713,103400,556724389,2015,2010,2015,2010,1536
|
|
20230713,103300,553634509,2010,2005,2010,2005,1412
|
|
20230713,103200,550798394,2010,2010,2010,2010,1
|
|
20230713,103100,550796384,2010,2010,2010,2010,4
|
|
20230713,103000,550788344,2010,2010,2015,2010,8745
|
|
20230713,102900,533210104,2010,2010,2010,2005,5116
|
|
20230713,102800,522927494,2010,2010,2010,2010,501
|
|
20230713,102700,521920484,2010,2010,2010,2010,856
|
|
20230713,102600,520199924,2010,2000,2010,2000,17558
|
|
20230713,102500,484946159,2005,2005,2005,2005,0
|
|
20230713,102400,484946159,2005,2005,2005,2005,5000
|
|
20230713,102300,474921159,2005,2000,2005,2000,311
|
|
20230713,102200,474299104,2000,2005,2005,2000,1050
|
|
20230713,102100,472198854,2005,2000,2005,2000,1332
|
|
20230713,102000,469534849,2000,2000,2000,2000,1958
|
|
20230713,101900,465618849,2000,2000,2000,2000,1126
|
|
20230713,101800,463366849,2000,2000,2000,2000,61
|
|
20230713,101700,463244849,2000,2005,2005,2000,2018
|
|
20230713,101600,459208834,2000,2000,2000,2000,2379
|
|
20230713,101500,454450834,2005,2005,2005,2005,252
|
|
20230713,101400,453945574,2005,2005,2005,2005,5
|
|
20230713,101300,453935549,2005,2000,2005,2000,1299
|
|
20230713,101200,451337529,2000,2000,2000,2000,4
|
|
20230713,101100,451329529,2000,2000,2000,2000,0
|
|
20230713,101000,451329529,2000,2000,2000,2000,1002
|
|
20230713,100900,449325529,2005,2005,2005,2005,12
|
|
20230713,100800,449301469,2005,2005,2005,2000,11
|
|
20230713,100700,449279429,2005,2000,2005,1996,20310
|
|
20230713,100600,408660425,1999,1999,2000,1999,2715
|
|
20230713,100500,403233132,2000,2000,2000,2000,4
|
|
20230713,100400,403225132,2000,2000,2000,2000,0
|
|
20230713,100300,403225132,2000,1999,2000,1999,585
|
|
20230713,100200,402055713,1998,1998,1998,1998,1085
|
|
20230713,100100,399887883,1999,1999,1999,1999,152
|
|
20230713,100000,399584035,1998,1998,1999,1998,4171
|
|
20230713,095900,391250368,1999,1999,2000,1999,1148
|
|
20230713,095800,388955442,1998,1998,1999,1998,1303
|
|
20230713,095700,386350815,1998,1999,1999,1998,13
|
|
20230713,095600,386324831,1999,1999,1999,1998,20
|
|
20230713,095500,386284854,1999,1997,1999,1997,3121
|
|
20230713,095400,380050495,1996,1996,1996,1996,100
|
|
20230713,095300,379850895,1996,1996,1996,1996,150
|
|
20230713,095200,379551495,1996,1994,1996,1994,839
|
|
20230713,095100,377877624,1993,1993,1993,1993,2
|
|
20230713,095000,377873638,1993,1992,1993,1992,1330
|
|
20230713,094900,375223283,1992,1992,1992,1992,0
|
|
20230713,094800,375223283,1992,1992,1992,1992,250
|
|
20230713,094700,374725283,1992,1992,1992,1992,50
|
|
20230713,094600,374625683,1992,1992,1992,1992,11
|
|
20230713,094500,374603771,1992,1990,1992,1989,180
|
|
20230713,094400,374245557,1992,1992,1992,1992,251
|
|
20230713,094300,373745565,1992,1992,1992,1992,33
|
|
20230713,094200,373679829,1990,1990,1990,1990,1
|
|
20230713,094100,373677839,1990,1990,1990,1990,255
|
|
20230713,094000,373170389,1990,1989,1990,1988,5903
|
|
20230713,093900,361423576,1990,1992,1992,1990,55
|
|
20230713,093800,361314106,1992,1993,1993,1992,320
|
|
20230713,093700,360676665,1992,1992,1992,1992,100
|
|
20230713,093600,360477465,1993,1993,1993,1993,1046
|
|
20230713,093500,358392787,1992,1992,1992,1992,710
|
|
20230713,093400,356978467,1993,1993,1993,1993,13
|
|
20230713,093300,356952558,1990,1990,1990,1990,1087
|
|
20230713,093200,354789428,1990,1988,1990,1988,12707
|
|
20230713,093100,329526710,1990,1988,1990,1988,937
|
|
20230713,093000,327663944,1988,1988,1988,1988,60
|
|
20230713,092900,327544664,1988,1988,1988,1986,582
|
|
20230713,092800,326388530,1986,1990,1990,1986,6494
|
|
20230713,092700,313480026,1994,1994,1995,1990,1844
|
|
20230713,092600,309808995,1994,1995,1995,1990,5219
|
|
20230713,092500,299415958,1995,1995,1997,1995,2225
|
|
20230713,092400,294977028,1997,1995,1997,1995,325
|
|
20230713,092300,294328409,1998,1998,1998,1995,3262
|
|
20230713,092200,287814254,1999,1999,1999,1998,490
|
|
20230713,092100,286834751,2000,2005,2005,1995,10125
|
|
20230713,092000,266594886,2005,1998,2005,1998,9339
|
|
20230713,091900,247923301,2005,1997,2010,1995,18458
|
|
20230713,091800,211019902,1997,1997,1998,1995,11492
|
|
20230713,091700,188089010,1997,1997,1997,1995,14273
|
|
20230713,091600,159596630,1997,1987,1998,1987,21935
|
|
20230713,091500,115916976,1988,1987,1988,1978,8127
|
|
20230713,091400,99773075,1985,1987,1987,1985,2321
|
|
20230713,091300,95165872,1988,1980,1988,1979,10465
|
|
20230713,091200,74405327,1984,1986,1986,1983,2083
|
|
20230713,091100,70274030,1985,1980,1985,1980,1461
|
|
20230713,091000,67378743,1980,1980,1980,1975,564
|
|
20230713,090900,66263214,1975,1970,1980,1970,633
|
|
20230713,090800,65012414,1983,1960,2000,1960,14275
|
|
20230713,090700,36785681,1960,1946,1964,1946,15126
|
|
20230713,090600,7193646,1946,1947,1948,1946,299
|
|
20230713,090500,6611584,1948,1948,1948,1948,0
|
|
20230713,090400,6611584,1948,1947,1948,1947,102
|
|
20230713,090300,6412988,1949,1945,1949,1945,14
|
|
20230713,090200,6385710,1945,1947,1949,1945,225
|
|
20230713,090100,5947623,1947,1947,1947,1944,200
|
|
20230713,090000,5558784,1947,1942,1947,1942,2862
|