608 lines
30 KiB
CSV
608 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,190500,5150835070,3375,3375,3375,3375,36494
|
|
20230714,190400,5150835070,3375,3375,3375,3375,0
|
|
20230714,190300,5150835070,3375,3375,3375,3375,0
|
|
20230714,190200,5150835070,3375,3375,3375,3375,0
|
|
20230714,190100,5150835070,3375,3375,3375,3375,0
|
|
20230714,190000,5150835070,3375,3375,3375,3375,0
|
|
20230714,185900,5150835070,3375,3375,3375,3375,0
|
|
20230714,185800,5150835070,3375,3375,3375,3375,0
|
|
20230714,185700,5150835070,3375,3375,3375,3375,0
|
|
20230714,185600,5150835070,3375,3375,3375,3375,0
|
|
20230714,185500,5150835070,3375,3375,3375,3375,0
|
|
20230714,185400,5150835070,3375,3375,3375,3375,0
|
|
20230714,185300,5150835070,3375,3375,3375,3375,0
|
|
20230714,185200,5150835070,3375,3375,3375,3375,0
|
|
20230714,185100,5150835070,3375,3375,3375,3375,0
|
|
20230714,185000,5150835070,3375,3375,3375,3375,0
|
|
20230714,184900,5150835070,3375,3375,3375,3375,0
|
|
20230714,184800,5150835070,3375,3375,3375,3375,0
|
|
20230714,184700,5150835070,3375,3375,3375,3375,0
|
|
20230714,184600,5150835070,3375,3375,3375,3375,0
|
|
20230714,184500,5150835070,3375,3375,3375,3375,0
|
|
20230714,184400,5150835070,3375,3375,3375,3375,0
|
|
20230714,184300,5150835070,3375,3375,3375,3375,0
|
|
20230714,184200,5150835070,3375,3375,3375,3375,0
|
|
20230714,184100,5150835070,3375,3375,3375,3375,0
|
|
20230714,184000,5150835070,3375,3375,3375,3375,0
|
|
20230714,183900,5150835070,3375,3375,3375,3375,0
|
|
20230714,183800,5150835070,3375,3375,3375,3375,0
|
|
20230714,183700,5150835070,3375,3375,3375,3375,0
|
|
20230714,183600,5150835070,3375,3375,3375,3375,0
|
|
20230714,183500,5150835070,3375,3375,3375,3375,36494
|
|
20230714,183400,5150835070,3375,3375,3375,3375,0
|
|
20230714,183300,5150835070,3375,3375,3375,3375,0
|
|
20230714,183200,5150835070,3375,3375,3375,3375,0
|
|
20230714,183100,5150835070,3375,3375,3375,3375,0
|
|
20230714,183000,5150835070,3375,3375,3375,3375,0
|
|
20230714,182900,5150835070,3375,3375,3375,3375,0
|
|
20230714,182800,5150835070,3375,3375,3375,3375,0
|
|
20230714,182700,5150835070,3375,3375,3375,3375,0
|
|
20230714,182600,5150835070,3375,3375,3375,3375,0
|
|
20230714,182500,5150835070,3375,3375,3375,3375,0
|
|
20230714,182400,5150835070,3375,3375,3375,3375,0
|
|
20230714,182300,5150835070,3375,3375,3375,3375,0
|
|
20230714,182200,5150835070,3375,3375,3375,3375,0
|
|
20230714,182100,5150835070,3375,3375,3375,3375,0
|
|
20230714,182000,5150835070,3375,3375,3375,3375,0
|
|
20230714,181900,5150835070,3375,3375,3375,3375,0
|
|
20230714,181800,5150835070,3375,3375,3375,3375,0
|
|
20230714,181700,5150835070,3375,3375,3375,3375,0
|
|
20230714,181600,5150835070,3375,3375,3375,3375,0
|
|
20230714,181500,5150835070,3375,3375,3375,3375,0
|
|
20230714,181400,5150835070,3375,3375,3375,3375,0
|
|
20230714,181300,5150835070,3375,3375,3375,3375,0
|
|
20230714,181200,5150835070,3375,3375,3375,3375,0
|
|
20230714,181100,5150835070,3375,3375,3375,3375,0
|
|
20230714,181000,5150835070,3375,3375,3375,3375,0
|
|
20230714,180900,5150835070,3375,3375,3375,3375,0
|
|
20230714,180800,5150835070,3375,3375,3375,3375,0
|
|
20230714,180700,5150835070,3375,3375,3375,3375,0
|
|
20230714,180600,5150835070,3375,3375,3375,3375,0
|
|
20230714,180500,5150835070,3375,3375,3375,3375,36494
|
|
20230714,180400,5150835070,3375,3375,3375,3375,0
|
|
20230714,180300,5150835070,3375,3375,3375,3375,0
|
|
20230714,180200,5150835070,3375,3375,3375,3375,0
|
|
20230714,180100,5150835070,3375,3375,3375,3375,0
|
|
20230714,180000,5150835070,3375,3375,3375,3375,0
|
|
20230714,175900,5150835070,3375,3375,3375,3375,0
|
|
20230714,175800,5150835070,3375,3375,3375,3375,0
|
|
20230714,175700,5150835070,3375,3375,3375,3375,0
|
|
20230714,175600,5150835070,3375,3375,3375,3375,0
|
|
20230714,175500,5150835070,3375,3375,3375,3375,0
|
|
20230714,175400,5150835070,3375,3375,3375,3375,0
|
|
20230714,175300,5150835070,3375,3375,3375,3375,0
|
|
20230714,175200,5150835070,3375,3375,3375,3375,0
|
|
20230714,175100,5150835070,3375,3375,3375,3375,0
|
|
20230714,175000,5150835070,3375,3375,3375,3375,0
|
|
20230714,174900,5150835070,3375,3375,3375,3375,0
|
|
20230714,174800,5150835070,3375,3375,3375,3375,0
|
|
20230714,174700,5150835070,3375,3375,3375,3375,0
|
|
20230714,174600,5150835070,3375,3375,3375,3375,0
|
|
20230714,174500,5150835070,3375,3375,3375,3375,0
|
|
20230714,174400,5150835070,3375,3375,3375,3375,0
|
|
20230714,174300,5150835070,3375,3375,3375,3375,0
|
|
20230714,174200,5150835070,3375,3375,3375,3375,0
|
|
20230714,174100,5150835070,3375,3375,3375,3375,0
|
|
20230714,174000,5150835070,3375,3375,3375,3375,0
|
|
20230714,173900,5150835070,3375,3375,3375,3375,0
|
|
20230714,173800,5150835070,3375,3375,3375,3375,0
|
|
20230714,173700,5150835070,3375,3375,3375,3375,0
|
|
20230714,173600,5150835070,3375,3375,3375,3375,0
|
|
20230714,173500,5150835070,3375,3375,3375,3375,36494
|
|
20230714,173400,5150835070,3375,3375,3375,3375,0
|
|
20230714,173300,5150835070,3375,3375,3375,3375,0
|
|
20230714,173200,5150835070,3375,3375,3375,3375,0
|
|
20230714,173100,5150835070,3375,3375,3375,3375,0
|
|
20230714,173000,5150835070,3375,3375,3375,3375,0
|
|
20230714,172900,5150835070,3375,3375,3375,3375,0
|
|
20230714,172800,5150835070,3375,3375,3375,3375,0
|
|
20230714,172700,5150835070,3375,3375,3375,3375,0
|
|
20230714,172600,5150835070,3375,3375,3375,3375,0
|
|
20230714,172500,5150835070,3375,3375,3375,3375,0
|
|
20230714,172400,5150835070,3375,3375,3375,3375,0
|
|
20230714,172300,5150835070,3375,3375,3375,3375,0
|
|
20230714,172200,5150835070,3375,3375,3375,3375,0
|
|
20230714,172100,5150835070,3375,3375,3375,3375,0
|
|
20230714,172000,5150835070,3375,3375,3375,3375,0
|
|
20230714,171900,5150835070,3375,3375,3375,3375,0
|
|
20230714,171800,5150835070,3375,3375,3375,3375,0
|
|
20230714,171700,5150835070,3375,3375,3375,3375,0
|
|
20230714,171600,5150835070,3375,3375,3375,3375,0
|
|
20230714,171500,5150835070,3375,3375,3375,3375,0
|
|
20230714,171400,5150835070,3375,3375,3375,3375,0
|
|
20230714,171300,5150835070,3375,3375,3375,3375,0
|
|
20230714,171200,5150835070,3375,3375,3375,3375,0
|
|
20230714,171100,5150835070,3375,3375,3375,3375,0
|
|
20230714,171000,5150835070,3375,3375,3375,3375,0
|
|
20230714,170900,5150835070,3375,3375,3375,3375,0
|
|
20230714,170800,5150835070,3375,3375,3375,3375,0
|
|
20230714,170700,5150835070,3375,3375,3375,3375,0
|
|
20230714,170600,5150835070,3375,3375,3375,3375,0
|
|
20230714,170500,5150835070,3375,3375,3375,3375,36494
|
|
20230714,170400,5150835070,3375,3375,3375,3375,0
|
|
20230714,170300,5150835070,3375,3375,3375,3375,0
|
|
20230714,170200,5150835070,3375,3375,3375,3375,0
|
|
20230714,170100,5150835070,3375,3375,3375,3375,0
|
|
20230714,170000,5150835070,3375,3375,3375,3375,0
|
|
20230714,165900,5150835070,3375,3375,3375,3375,0
|
|
20230714,165800,5150835070,3375,3375,3375,3375,0
|
|
20230714,165700,5150835070,3375,3375,3375,3375,0
|
|
20230714,165600,5150835070,3375,3375,3375,3375,0
|
|
20230714,165500,5150835070,3375,3375,3375,3375,0
|
|
20230714,165400,5150835070,3375,3375,3375,3375,0
|
|
20230714,165300,5150835070,3375,3375,3375,3375,0
|
|
20230714,165200,5150835070,3375,3375,3375,3375,0
|
|
20230714,165100,5150835070,3375,3375,3375,3375,0
|
|
20230714,165000,5150835070,3375,3375,3375,3375,0
|
|
20230714,164900,5150835070,3375,3375,3375,3375,0
|
|
20230714,164800,5150835070,3375,3375,3375,3375,0
|
|
20230714,164700,5150835070,3375,3375,3375,3375,0
|
|
20230714,164600,5150835070,3375,3375,3375,3375,0
|
|
20230714,164500,5150835070,3375,3375,3375,3375,0
|
|
20230714,164400,5150835070,3375,3375,3375,3375,0
|
|
20230714,164300,5150835070,3375,3375,3375,3375,0
|
|
20230714,164200,5150835070,3375,3375,3375,3375,0
|
|
20230714,164100,5150835070,3375,3375,3375,3375,0
|
|
20230714,164000,5150835070,3375,3375,3375,3375,0
|
|
20230714,163900,5150835070,3375,3375,3375,3375,0
|
|
20230714,163800,5150835070,3375,3375,3375,3375,0
|
|
20230714,163700,5150835070,3375,3375,3375,3375,0
|
|
20230714,163600,5150835070,3375,3375,3375,3375,0
|
|
20230714,163500,5150835070,3375,3375,3375,3375,36494
|
|
20230714,163400,5150835070,3375,3375,3375,3375,0
|
|
20230714,163300,5150835070,3375,3375,3375,3375,0
|
|
20230714,163200,5150835070,3375,3375,3375,3375,0
|
|
20230714,163100,5150835070,3375,3375,3375,3375,0
|
|
20230714,163000,5150835070,3375,3375,3375,3375,0
|
|
20230714,162900,5150835070,3375,3375,3375,3375,0
|
|
20230714,162800,5150835070,3375,3375,3375,3375,0
|
|
20230714,162700,5150835070,3375,3375,3375,3375,0
|
|
20230714,162600,5150835070,3375,3375,3375,3375,0
|
|
20230714,162500,5150835070,3375,3375,3375,3375,0
|
|
20230714,162400,5150835070,3375,3375,3375,3375,0
|
|
20230714,162300,5150835070,3375,3375,3375,3375,0
|
|
20230714,162200,5150835070,3375,3375,3375,3375,0
|
|
20230714,162100,5150835070,3375,3375,3375,3375,0
|
|
20230714,162000,5150835070,3375,3375,3375,3375,0
|
|
20230714,161900,5150835070,3375,3375,3375,3375,0
|
|
20230714,161800,5150835070,3375,3375,3375,3375,0
|
|
20230714,161700,5150835070,3375,3375,3375,3375,0
|
|
20230714,161600,5150835070,3375,3375,3375,3375,0
|
|
20230714,161500,5150835070,3375,3375,3375,3375,0
|
|
20230714,161400,5150835070,3375,3375,3375,3375,0
|
|
20230714,161300,5150835070,3375,3375,3375,3375,0
|
|
20230714,161200,5150835070,3375,3375,3375,3375,0
|
|
20230714,161100,5150835070,3375,3375,3375,3375,0
|
|
20230714,161000,5150835070,3375,3375,3375,3375,0
|
|
20230714,160900,5150835070,3375,3375,3375,3375,0
|
|
20230714,160800,5150835070,3375,3375,3375,3375,0
|
|
20230714,160700,5150835070,3375,3375,3375,3375,0
|
|
20230714,160600,5150835070,3375,3375,3375,3375,0
|
|
20230714,160500,5150835070,3375,3375,3375,3375,36494
|
|
20230714,160400,5150835070,3375,3375,3375,3375,0
|
|
20230714,160300,5150835070,3375,3375,3375,3375,0
|
|
20230714,160200,5150835070,3375,3375,3375,3375,0
|
|
20230714,160100,5150835070,3375,3375,3375,3375,0
|
|
20230714,160000,5150835070,3375,3375,3375,3375,0
|
|
20230714,155900,5150835070,3375,3375,3375,3375,0
|
|
20230714,155800,5150835070,3375,3375,3375,3375,0
|
|
20230714,155700,5150835070,3375,3375,3375,3375,0
|
|
20230714,155600,5150835070,3375,3375,3375,3375,0
|
|
20230714,155500,5150835070,3375,3375,3375,3375,0
|
|
20230714,155400,5150835070,3375,3375,3375,3375,0
|
|
20230714,155300,5150835070,3375,3375,3375,3375,0
|
|
20230714,155200,5150835070,3375,3375,3375,3375,0
|
|
20230714,155100,5150835070,3375,3375,3375,3375,0
|
|
20230714,155000,5150835070,3375,3375,3375,3375,0
|
|
20230714,154900,5150835070,3375,3375,3375,3375,0
|
|
20230714,154800,5150835070,3375,3375,3375,3375,0
|
|
20230714,154700,5150835070,3375,3375,3375,3375,0
|
|
20230714,154600,5150835070,3375,3375,3375,3375,0
|
|
20230714,154500,5150835070,3375,3375,3375,3375,0
|
|
20230714,154400,5150835070,3375,3375,3375,3375,0
|
|
20230714,154300,5150835070,3375,3375,3375,3375,0
|
|
20230714,154200,5150835070,3375,3375,3375,3375,0
|
|
20230714,154100,5150835070,3375,3375,3375,3375,0
|
|
20230714,154000,5150835070,3375,3375,3375,3375,0
|
|
20230714,153900,5150835070,3375,3375,3375,3375,0
|
|
20230714,153800,5150835070,3375,3375,3375,3375,0
|
|
20230714,153700,5150835070,3375,3375,3375,3375,0
|
|
20230714,153600,5150835070,3375,3375,3375,3375,0
|
|
20230714,153500,5150835070,3375,3375,3375,3375,36494
|
|
20230714,153400,5150835070,3375,3375,3375,3375,0
|
|
20230714,153300,5150835070,3375,3375,3375,3375,0
|
|
20230714,153200,5150835070,3375,3375,3375,3375,0
|
|
20230714,153100,5150835070,3375,3375,3375,3375,0
|
|
20230714,153000,5150835070,3375,3375,3375,3375,36494
|
|
20230714,152900,5027667820,3375,3375,3375,3375,0
|
|
20230714,152800,5027667820,3375,3375,3375,3375,0
|
|
20230714,152700,5027667820,3375,3375,3375,3375,0
|
|
20230714,152600,5027667820,3375,3375,3375,3375,0
|
|
20230714,152500,5027667820,3375,3375,3375,3375,0
|
|
20230714,152400,5027667820,3375,3375,3375,3375,0
|
|
20230714,152300,5027667820,3375,3375,3375,3375,0
|
|
20230714,152200,5027667820,3375,3375,3375,3375,0
|
|
20230714,152100,5027667820,3375,3375,3375,3375,0
|
|
20230714,152000,5027667820,3375,3375,3375,3375,0
|
|
20230714,151900,5027667820,3375,3370,3375,3370,1503
|
|
20230714,151800,5022597060,3370,3360,3370,3360,492
|
|
20230714,151700,5020939160,3370,3370,3370,3360,1518
|
|
20230714,151600,5015838565,3375,3370,3375,3365,3516
|
|
20230714,151500,5004003950,3370,3370,3370,3365,1440
|
|
20230714,151400,4999154260,3370,3375,3375,3370,67
|
|
20230714,151300,4998928455,3375,3380,3380,3370,4455
|
|
20230714,151200,4983905575,3380,3380,3380,3365,2064
|
|
20230714,151100,4976942635,3380,3365,3380,3365,16353
|
|
20230714,151000,4921805740,3370,3360,3375,3360,11633
|
|
20230714,150900,4882668645,3365,3365,3370,3355,13977
|
|
20230714,150800,4835711205,3370,3370,3370,3365,501
|
|
20230714,150700,4834024835,3370,3365,3370,3365,1500
|
|
20230714,150600,4828970335,3370,3365,3370,3365,1923
|
|
20230714,150500,4822494420,3370,3370,3370,3360,7788
|
|
20230714,150400,4796293485,3375,3370,3375,3365,5455
|
|
20230714,150300,4777921485,3370,3370,3375,3365,504
|
|
20230714,150200,4776225440,3375,3370,3380,3365,1089
|
|
20230714,150100,4772555595,3370,3370,3370,3365,7383
|
|
20230714,150000,4747694885,3375,3375,3375,3375,600
|
|
20230714,145900,4745669885,3375,3375,3375,3370,746
|
|
20230714,145800,4743155360,3375,3375,3375,3370,414
|
|
20230714,145700,4741758665,3375,3375,3380,3375,2425
|
|
20230714,145600,4733574230,3375,3375,3380,3370,3330
|
|
20230714,145500,4722341560,3380,3380,3380,3380,549
|
|
20230714,145400,4720485940,3380,3380,3380,3380,0
|
|
20230714,145300,4720485940,3380,3380,3380,3375,761
|
|
20230714,145200,4717915590,3385,3380,3385,3380,102
|
|
20230714,145100,4717570820,3385,3385,3385,3380,1035
|
|
20230714,145000,4714067465,3385,3385,3385,3385,0
|
|
20230714,144900,4714067465,3385,3380,3385,3380,54
|
|
20230714,144800,4713884930,3385,3380,3385,3380,4
|
|
20230714,144700,4713871405,3385,3385,3385,3385,402
|
|
20230714,144600,4712510635,3385,3375,3385,3375,566
|
|
20230714,144500,4710598875,3385,3385,3385,3370,4687
|
|
20230714,144400,4694785590,3385,3380,3385,3380,2213
|
|
20230714,144300,4687305645,3380,3385,3385,3375,4144
|
|
20230714,144200,4673291755,3390,3385,3390,3380,2331
|
|
20230714,144100,4665401465,3390,3390,3390,3385,1389
|
|
20230714,144000,4660699240,3390,3385,3390,3385,517
|
|
20230714,143900,4658949145,3390,3390,3390,3390,156
|
|
20230714,143800,4658420305,3390,3390,3390,3385,3664
|
|
20230714,143700,4646001845,3390,3385,3390,3385,2624
|
|
20230714,143600,4637119600,3385,3380,3385,3380,2378
|
|
20230714,143500,4629076895,3380,3380,3380,3380,1153
|
|
20230714,143400,4625179755,3380,3380,3380,3380,1
|
|
20230714,143300,4625176375,3380,3380,3380,3380,1000
|
|
20230714,143200,4621796375,3380,3380,3385,3380,732
|
|
20230714,143100,4619321955,3385,3380,3385,3380,2936
|
|
20230714,143000,4609398270,3380,3380,3380,3380,876
|
|
20230714,142900,4606437390,3380,3375,3380,3375,5130
|
|
20230714,142800,4589123635,3375,3370,3375,3370,23
|
|
20230714,142700,4589046065,3375,3370,3375,3370,343
|
|
20230714,142600,4587890145,3375,3370,3375,3370,396
|
|
20230714,142500,4586555620,3375,3375,3375,3365,2425
|
|
20230714,142400,4578390675,3375,3375,3375,3370,712
|
|
20230714,142300,4575988175,3370,3375,3375,3370,1141
|
|
20230714,142200,4572139955,3370,3375,3375,3370,1279
|
|
20230714,142100,4567823365,3375,3375,3375,3365,10664
|
|
20230714,142000,4531880770,3375,3380,3380,3370,4241
|
|
20230714,141900,4517567785,3385,3380,3385,3380,4855
|
|
20230714,141800,4501157850,3385,3385,3390,3380,4070
|
|
20230714,141700,4487380900,3390,3390,3390,3385,955
|
|
20230714,141600,4484143510,3390,3385,3390,3385,2165
|
|
20230714,141500,4476814280,3390,3385,3390,3385,11755
|
|
20230714,141400,4437018425,3390,3390,3395,3390,3594
|
|
20230714,141300,4424834480,3390,3385,3390,3385,507
|
|
20230714,141200,4423116910,3390,3395,3395,3385,4381
|
|
20230714,141100,4408267025,3390,3380,3395,3380,14328
|
|
20230714,141000,4359672785,3380,3380,3385,3375,1410
|
|
20230714,140900,4354905180,3380,3390,3390,3375,2179
|
|
20230714,140800,4347536275,3390,3395,3395,3380,31405
|
|
20230714,140700,4241161470,3395,3390,3395,3385,15782
|
|
20230714,140600,4187660100,3390,3380,3390,3375,15669
|
|
20230714,140500,4134660365,3380,3370,3380,3370,7322
|
|
20230714,140400,4109936170,3375,3370,3375,3370,9103
|
|
20230714,140300,4079221585,3370,3370,3370,3370,4156
|
|
20230714,140200,4065215865,3370,3365,3370,3365,2212
|
|
20230714,140100,4057763375,3370,3365,3370,3365,2708
|
|
20230714,140000,4048642530,3370,3365,3370,3360,1055
|
|
20230714,135900,4045092740,3365,3365,3365,3365,3951
|
|
20230714,135800,4031797625,3365,3365,3365,3360,2355
|
|
20230714,135700,4023873090,3365,3365,3365,3360,1189
|
|
20230714,135600,4019876605,3365,3365,3365,3365,1
|
|
20230714,135500,4019873240,3360,3365,3365,3360,210
|
|
20230714,135400,4019166640,3365,3360,3365,3355,2904
|
|
20230714,135300,4009409685,3365,3365,3365,3360,188
|
|
20230714,135200,4008777515,3365,3360,3365,3360,1280
|
|
20230714,135100,4004471965,3365,3360,3365,3360,1504
|
|
20230714,135000,3999418510,3365,3365,3365,3360,4293
|
|
20230714,134900,3984972595,3365,3360,3365,3360,94
|
|
20230714,134800,3984656660,3365,3355,3365,3355,2804
|
|
20230714,134700,3975237725,3360,3360,3360,3360,2912
|
|
20230714,134600,3965453405,3360,3360,3360,3360,0
|
|
20230714,134500,3965453405,3360,3365,3365,3355,3868
|
|
20230714,134400,3952475990,3360,3360,3360,3360,1416
|
|
20230714,134300,3947718230,3360,3355,3360,3355,1613
|
|
20230714,134200,3942304945,3360,3360,3360,3355,2103
|
|
20230714,134100,3935238875,3360,3360,3360,3355,1679
|
|
20230714,134000,3929598380,3360,3355,3360,3355,1469
|
|
20230714,133900,3924669370,3360,3360,3360,3355,550
|
|
20230714,133800,3922823870,3360,3360,3365,3355,1665
|
|
20230714,133700,3917232965,3360,3360,3360,3355,2278
|
|
20230714,133600,3909580225,3360,3360,3360,3360,221
|
|
20230714,133500,3908837665,3360,3365,3365,3360,4398
|
|
20230714,133400,3894060275,3365,3365,3365,3360,905
|
|
20230714,133300,3891014965,3365,3360,3365,3360,158
|
|
20230714,133200,3890483330,3365,3365,3365,3360,120
|
|
20230714,133100,3890079620,3365,3365,3365,3355,817
|
|
20230714,133000,3887335345,3365,3360,3365,3360,101
|
|
20230714,132900,3886995980,3365,3370,3370,3360,7342
|
|
20230714,132800,3862324250,3365,3370,3370,3365,1306
|
|
20230714,132700,3857923040,3370,3370,3375,3370,1096
|
|
20230714,132600,3854229500,3375,3370,3375,3365,10840
|
|
20230714,132500,3817677490,3375,3375,3375,3370,2420
|
|
20230714,132400,3809510020,3375,3375,3380,3365,12167
|
|
20230714,132300,3768450150,3370,3370,3375,3370,4087
|
|
20230714,132200,3754674015,3370,3365,3375,3360,30604
|
|
20230714,132100,3651540540,3365,3355,3370,3355,26825
|
|
20230714,132000,3561332505,3355,3350,3360,3350,17048
|
|
20230714,131900,3504147175,3350,3335,3350,3335,14716
|
|
20230714,131800,3454933990,3340,3320,3340,3320,7937
|
|
20230714,131700,3428512890,3325,3325,3325,3325,0
|
|
20230714,131600,3428512890,3325,3320,3325,3320,4207
|
|
20230714,131500,3414545145,3325,3320,3325,3320,3
|
|
20230714,131400,3414535180,3325,3320,3325,3320,5628
|
|
20230714,131300,3395847650,3325,3325,3325,3325,10
|
|
20230714,131200,3395814400,3325,3320,3330,3320,2163
|
|
20230714,131100,3388632455,3325,3325,3330,3325,86
|
|
20230714,131000,3388346500,3330,3325,3330,3325,143
|
|
20230714,130900,3387871020,3330,3325,3330,3320,11
|
|
20230714,130800,3387834440,3330,3320,3330,3320,57
|
|
20230714,130700,3387644840,3330,3330,3330,3320,1352
|
|
20230714,130600,3383155465,3320,3330,3335,3320,1110
|
|
20230714,130500,3379467735,3330,3330,3335,3330,154
|
|
20230714,130400,3378954910,3335,3330,3335,3325,1538
|
|
20230714,130300,3373838705,3330,3330,3335,3330,2319
|
|
20230714,130200,3366116420,3335,3335,3335,3335,0
|
|
20230714,130100,3366116420,3335,3335,3335,3335,0
|
|
20230714,130000,3366116420,3335,3335,3335,3330,385
|
|
20230714,125900,3364832940,3335,3335,3335,3330,71
|
|
20230714,125800,3364596205,3335,3335,3335,3330,245
|
|
20230714,125700,3363780030,3335,3330,3335,3330,73
|
|
20230714,125600,3363536615,3335,3330,3335,3330,308
|
|
20230714,125500,3362509720,3335,3325,3335,3325,3368
|
|
20230714,125400,3351297625,3330,3330,3330,3330,162
|
|
20230714,125300,3350758165,3330,3330,3330,3325,2014
|
|
20230714,125200,3344061600,3330,3325,3330,3325,876
|
|
20230714,125100,3341148885,3330,3330,3330,3325,154
|
|
20230714,125000,3340636315,3330,3330,3330,3330,24
|
|
20230714,124900,3340556395,3330,3330,3330,3325,201
|
|
20230714,124800,3339887565,3330,3325,3330,3325,109
|
|
20230714,124700,3339524620,3335,3330,3335,3330,262
|
|
20230714,124600,3338652145,3335,3335,3335,3330,91
|
|
20230714,124500,3338348960,3335,3330,3335,3330,2
|
|
20230714,124400,3338342295,3335,3335,3335,3335,0
|
|
20230714,124300,3338342295,3335,3330,3335,3330,807
|
|
20230714,124200,3335653945,3330,3325,3335,3325,6805
|
|
20230714,124100,3313027295,3335,3335,3335,3330,3200
|
|
20230714,124000,3302370985,3335,3335,3335,3335,444
|
|
20230714,123900,3300890245,3335,3335,3340,3335,603
|
|
20230714,123800,3298879235,3340,3335,3340,3335,1132
|
|
20230714,123700,3295104005,3340,3340,3340,3340,282
|
|
20230714,123600,3294162125,3340,3340,3340,3340,10
|
|
20230714,123500,3294128725,3345,3340,3345,3340,9
|
|
20230714,123400,3294098660,3345,3345,3345,3340,154
|
|
20230714,123300,3293584280,3345,3335,3345,3330,148
|
|
20230714,123200,3293091405,3345,3335,3345,3330,310
|
|
20230714,123100,3292058110,3345,3340,3345,3335,112
|
|
20230714,123000,3291684520,3345,3345,3345,3335,1232
|
|
20230714,122900,3287565510,3345,3335,3345,3335,573
|
|
20230714,122800,3285653825,3345,3335,3345,3330,3581
|
|
20230714,122700,3273713195,3340,3340,3345,3340,4497
|
|
20230714,122600,3258693095,3340,3340,3345,3340,2896
|
|
20230714,122500,3249018800,3340,3345,3345,3340,901
|
|
20230714,122400,3246008955,3340,3345,3345,3340,547
|
|
20230714,122300,3244181755,3345,3340,3345,3340,1812
|
|
20230714,122200,3238129670,3345,3340,3345,3340,757
|
|
20230714,122100,3235601285,3340,3340,3340,3340,232
|
|
20230714,122000,3234826405,3340,3340,3340,3335,500
|
|
20230714,121900,3233156735,3340,3335,3340,3335,1977
|
|
20230714,121800,3226562940,3335,3335,3335,3335,1300
|
|
20230714,121700,3222227440,3335,3330,3335,3330,3081
|
|
20230714,121600,3211967210,3330,3325,3330,3325,232
|
|
20230714,121500,3211194655,3330,3325,3330,3325,204
|
|
20230714,121400,3210516340,3330,3330,3330,3325,7
|
|
20230714,121300,3210493050,3330,3325,3330,3325,1023
|
|
20230714,121200,3207091560,3325,3330,3330,3325,2720
|
|
20230714,121100,3198047030,3330,3335,3335,3330,1037
|
|
20230714,121000,3194593750,3335,3335,3335,3325,3070
|
|
20230714,120900,3184370855,3335,3340,3340,3335,2305
|
|
20230714,120800,3176679455,3335,3350,3355,3335,13876
|
|
20230714,120700,3130258655,3350,3350,3355,3345,4322
|
|
20230714,120600,3115783200,3355,3345,3355,3345,12515
|
|
20230714,120500,3073882530,3345,3335,3345,3335,10973
|
|
20230714,120400,3037198045,3345,3350,3350,3335,9248
|
|
20230714,120300,3006239655,3335,3315,3365,3310,56448
|
|
20230714,120200,2817258170,3315,3310,3320,3310,5434
|
|
20230714,120100,2799245275,3315,3310,3315,3300,1810
|
|
20230714,120000,2793256525,3305,3295,3310,3295,8520
|
|
20230714,115900,2765142545,3295,3280,3295,3280,11851
|
|
20230714,115800,2726178555,3285,3285,3285,3280,3348
|
|
20230714,115700,2715181345,3285,3280,3285,3280,1244
|
|
20230714,115600,2711096770,3280,3280,3280,3275,758
|
|
20230714,115500,2708611945,3280,3280,3280,3275,3071
|
|
20230714,115400,2698539090,3280,3285,3285,3280,439
|
|
20230714,115300,2697097120,3285,3285,3285,3280,660
|
|
20230714,115200,2694930550,3285,3285,3285,3280,10
|
|
20230714,115100,2694897730,3280,3285,3285,3275,5381
|
|
20230714,115000,2677241025,3285,3285,3285,3280,1659
|
|
20230714,114900,2671794230,3285,3285,3285,3285,27
|
|
20230714,114800,2671705535,3285,3285,3285,3280,139
|
|
20230714,114700,2671248960,3280,3280,3285,3280,4442
|
|
20230714,114600,2656678200,3280,3280,3280,3275,5110
|
|
20230714,114500,2639922875,3280,3280,3280,3275,1601
|
|
20230714,114400,2634676605,3280,3280,3280,3275,3288
|
|
20230714,114300,2623891970,3280,3280,3280,3275,8375
|
|
20230714,114200,2596455550,3280,3280,3285,3275,31397
|
|
20230714,114100,2493473875,3285,3285,3285,3280,1013
|
|
20230714,114000,2490151210,3280,3285,3285,3280,5890
|
|
20230714,113900,2470823135,3290,3290,3290,3285,508
|
|
20230714,113800,2469154190,3290,3290,3290,3290,450
|
|
20230714,113700,2467673690,3290,3290,3290,3285,7552
|
|
20230714,113600,2442854390,3285,3285,3290,3285,1915
|
|
20230714,113500,2436559190,3290,3285,3290,3285,1844
|
|
20230714,113400,2430501635,3290,3290,3290,3290,1047
|
|
20230714,113300,2427057005,3290,3290,3290,3285,209
|
|
20230714,113200,2426369460,3290,3290,3290,3290,6283
|
|
20230714,113100,2405698390,3290,3290,3290,3285,3407
|
|
20230714,113000,2394496285,3290,3290,3290,3285,1776
|
|
20230714,112900,2388653270,3290,3290,3290,3280,3820
|
|
20230714,112800,2376108395,3290,3290,3290,3285,876
|
|
20230714,112700,2373229715,3290,3290,3290,3285,1438
|
|
20230714,112600,2368504195,3290,3285,3290,3280,26117
|
|
20230714,112500,2282721115,3290,3290,3295,3285,2260
|
|
20230714,112400,2275294190,3295,3290,3295,3285,7774
|
|
20230714,112300,2249734525,3290,3290,3290,3285,1900
|
|
20230714,112200,2243484085,3290,3290,3295,3285,4481
|
|
20230714,112100,2228744895,3290,3290,3295,3290,17938
|
|
20230714,112000,2169728260,3300,3295,3300,3290,5817
|
|
20230714,111900,2150563955,3300,3300,3300,3300,52
|
|
20230714,111800,2150392355,3300,3300,3300,3290,20085
|
|
20230714,111700,2084220770,3295,3300,3300,3295,1083
|
|
20230714,111600,2080647370,3300,3300,3300,3300,560
|
|
20230714,111500,2078799370,3300,3300,3300,3295,1886
|
|
20230714,111400,2072576715,3300,3300,3305,3295,954
|
|
20230714,111300,2069429575,3305,3305,3305,3300,13198
|
|
20230714,111200,2025876105,3305,3305,3310,3300,2931
|
|
20230714,111100,2016197920,3305,3300,3305,3300,2585
|
|
20230714,111000,2007657255,3305,3310,3310,3300,1914
|
|
20230714,110900,2001333605,3310,3305,3310,3300,4445
|
|
20230714,110800,1986642900,3310,3310,3320,3310,707
|
|
20230714,110700,1984302685,3320,3310,3320,3310,355
|
|
20230714,110600,1983124600,3310,3310,3315,3310,415
|
|
20230714,110500,1981750940,3325,3310,3325,3310,1223
|
|
20230714,110400,1977699075,3315,3305,3315,3300,3936
|
|
20230714,110300,1964695675,3305,3305,3315,3300,778
|
|
20230714,110200,1962124385,3315,3315,3315,3300,22428
|
|
20230714,110100,1887999690,3330,3330,3330,3320,7
|
|
20230714,110000,1887976430,3330,3320,3330,3320,3899
|
|
20230714,105900,1875015870,3325,3325,3325,3320,431
|
|
20230714,105800,1873584880,3330,3320,3330,3320,3710
|
|
20230714,105700,1861237310,3330,3320,3330,3320,272
|
|
20230714,105600,1860334150,3320,3320,3330,3320,2703
|
|
20230714,105500,1851360180,3330,3325,3330,3320,392
|
|
20230714,105400,1850055425,3330,3320,3330,3320,7495
|
|
20230714,105300,1825097195,3330,3320,3330,3320,5000
|
|
20230714,105200,1808466370,3320,3320,3320,3320,0
|
|
20230714,105100,1808466370,3320,3315,3320,3315,74
|
|
20230714,105000,1808221050,3315,3320,3320,3310,2318
|
|
20230714,104900,1800536845,3320,3320,3320,3320,30
|
|
20230714,104800,1800437245,3320,3320,3320,3320,16
|
|
20230714,104700,1800384125,3325,3325,3325,3325,200
|
|
20230714,104600,1799719125,3325,3325,3325,3310,4551
|
|
20230714,104500,1784605335,3325,3320,3325,3315,548
|
|
20230714,104400,1782787725,3320,3310,3325,3305,11671
|
|
20230714,104300,1744106800,3315,3310,3315,3310,2531
|
|
20230714,104200,1735726535,3315,3315,3315,3315,830
|
|
20230714,104100,1732975085,3315,3310,3315,3310,576
|
|
20230714,104000,1731068515,3310,3310,3310,3305,3882
|
|
20230714,103900,1718232815,3310,3305,3310,3305,587
|
|
20230714,103800,1716291585,3310,3315,3315,3310,2050
|
|
20230714,103700,1709505680,3315,3310,3315,3310,214
|
|
20230714,103600,1708796820,3315,3315,3315,3315,0
|
|
20230714,103500,1708796820,3315,3315,3315,3310,13
|
|
20230714,103400,1708753750,3320,3320,3320,3320,550
|
|
20230714,103300,1706927750,3320,3320,3320,3315,512
|
|
20230714,103200,1705230450,3315,3315,3315,3310,2626
|
|
20230714,103100,1696530875,3320,3315,3320,3315,325
|
|
20230714,103000,1695453490,3320,3315,3320,3315,1092
|
|
20230714,102900,1691833465,3315,3315,3315,3315,2394
|
|
20230714,102800,1683897355,3315,3310,3315,3305,2194
|
|
20230714,102700,1676635175,3315,3315,3320,3315,1202
|
|
20230714,102600,1672650530,3320,3320,3320,3315,395
|
|
20230714,102500,1671340650,3320,3320,3320,3315,366
|
|
20230714,102400,1670127030,3320,3320,3320,3315,225
|
|
20230714,102300,1669380035,3320,3310,3320,3310,321
|
|
20230714,102200,1668315825,3315,3305,3315,3305,15725
|
|
20230714,102100,1616273985,3310,3310,3310,3305,6039
|
|
20230714,102000,1596315070,3310,3315,3315,3310,3455
|
|
20230714,101900,1584879000,3315,3310,3315,3310,846
|
|
20230714,101800,1582078280,3315,3315,3315,3310,907
|
|
20230714,101700,1579074075,3315,3315,3315,3315,0
|
|
20230714,101600,1579074075,3315,3305,3315,3305,2154
|
|
20230714,101500,1571949320,3310,3305,3310,3305,1240
|
|
20230714,101400,1567850590,3310,3310,3310,3305,476
|
|
20230714,101300,1566277070,3305,3305,3310,3305,2046
|
|
20230714,101200,1559510390,3310,3310,3315,3305,10206
|
|
20230714,101100,1525761260,3315,3315,3315,3315,260
|
|
20230714,101000,1524899360,3315,3315,3315,3310,445
|
|
20230714,100900,1523424435,3315,3315,3315,3310,35
|
|
20230714,100800,1523308415,3310,3310,3310,3305,2155
|
|
20230714,100700,1516176390,3310,3310,3310,3310,1273
|
|
20230714,100600,1511962760,3310,3310,3310,3310,399
|
|
20230714,100500,1510642070,3310,3310,3310,3305,372
|
|
20230714,100400,1509412500,3310,3310,3310,3305,8754
|
|
20230714,100300,1480480260,3310,3305,3310,3305,1767
|
|
20230714,100200,1474638840,3310,3310,3310,3310,647
|
|
20230714,100100,1472497270,3310,3310,3310,3305,2293
|
|
20230714,100000,1464917290,3310,3310,3310,3310,117
|
|
20230714,095900,1464530020,3310,3310,3310,3310,2833
|
|
20230714,095800,1455152790,3310,3310,3310,3310,654
|
|
20230714,095700,1452988050,3310,3305,3310,3305,3762
|
|
20230714,095600,1440549620,3310,3310,3310,3305,2673
|
|
20230714,095500,1431709695,3310,3310,3310,3305,928
|
|
20230714,095400,1428638115,3310,3310,3310,3310,1093
|
|
20230714,095300,1425020285,3310,3310,3310,3305,2881
|
|
20230714,095200,1415496865,3310,3315,3315,3310,2876
|
|
20230714,095100,1405977255,3315,3310,3315,3305,512
|
|
20230714,095000,1404282575,3310,3305,3315,3305,1260
|
|
20230714,094900,1400116905,3315,3315,3315,3305,2128
|
|
20230714,094800,1393071510,3315,3305,3315,3305,2974
|
|
20230714,094700,1383232555,3310,3300,3310,3300,5953
|
|
20230714,094600,1363568225,3300,3305,3305,3295,6021
|
|
20230714,094500,1343691340,3305,3300,3305,3300,8101
|
|
20230714,094400,1316954605,3300,3300,3300,3295,2272
|
|
20230714,094300,1309458040,3300,3305,3305,3290,22122
|
|
20230714,094200,1236568380,3305,3310,3310,3305,1515
|
|
20230714,094100,1231559320,3310,3310,3310,3305,1688
|
|
20230714,094000,1225974340,3310,3310,3315,3300,1328
|
|
20230714,093900,1221584680,3310,3310,3315,3295,10674
|
|
20230714,093800,1186351080,3315,3315,3315,3310,2221
|
|
20230714,093700,1178996910,3315,3300,3320,3300,6455
|
|
20230714,093600,1157658885,3305,3305,3305,3295,13080
|
|
20230714,093500,1114492045,3305,3305,3310,3300,41249
|
|
20230714,093400,978332070,3310,3315,3315,3305,28623
|
|
20230714,093300,883666815,3315,3320,3325,3310,29497
|
|
20230714,093200,785856805,3325,3325,3330,3320,4192
|
|
20230714,093100,771927400,3330,3330,3330,3325,530
|
|
20230714,093000,770165005,3330,3330,3335,3325,6075
|
|
20230714,092900,749950010,3335,3335,3335,3330,1073
|
|
20230714,092800,746376765,3335,3330,3340,3325,11779
|
|
20230714,092700,707153540,3330,3320,3330,3320,11690
|
|
20230714,092600,668291855,3320,3325,3325,3320,1468
|
|
20230714,092500,663418055,3325,3325,3325,3315,3987
|
|
20230714,092400,650186160,3325,3330,3330,3320,14273
|
|
20230714,092300,602780445,3330,3330,3330,3325,2421
|
|
20230714,092200,594729070,3330,3330,3330,3325,1397
|
|
20230714,092100,590078850,3330,3325,3330,3320,9981
|
|
20230714,092000,556921105,3330,3330,3330,3325,4578
|
|
20230714,091900,541696720,3325,3335,3335,3325,2643
|
|
20230714,091800,532907420,3335,3335,3335,3325,1499
|
|
20230714,091700,527914280,3335,3340,3340,3325,3106
|
|
20230714,091600,517586605,3340,3340,3340,3325,3292
|
|
20230714,091500,506637465,3340,3340,3345,3330,3999
|
|
20230714,091400,493306200,3340,3335,3340,3330,2377
|
|
20230714,091300,485376420,3335,3335,3340,3325,4699
|
|
20230714,091200,469730480,3335,3325,3335,3320,18586
|
|
20230714,091100,407932145,3330,3335,3335,3325,10851
|
|
20230714,091000,371796920,3345,3335,3345,3335,3413
|
|
20230714,090900,360404210,3335,3330,3340,3325,1353
|
|
20230714,090800,355892360,3335,3335,3335,3320,16365
|
|
20230714,090700,301480485,3330,3350,3355,3330,30708
|
|
20230714,090600,198857495,3360,3360,3360,3350,5674
|
|
20230714,090500,179824815,3360,3355,3360,3355,9015
|
|
20230714,090400,149569785,3360,3355,3360,3355,5736
|
|
20230714,090300,130323725,3360,3355,3360,3355,5106
|
|
20230714,090200,113193080,3355,3350,3355,3350,3657
|
|
20230714,090100,100927140,3355,3370,3375,3355,11577
|
|
20230714,090000,61979040,3370,3350,3380,3350,15228
|