685 lines
33 KiB
CSV
685 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,202200,792914005,2850,2850,2850,2850,11166
|
|
20230714,202100,792914005,2850,2850,2850,2850,0
|
|
20230714,202000,792914005,2850,2850,2850,2850,0
|
|
20230714,201900,792914005,2850,2850,2850,2850,0
|
|
20230714,201800,792914005,2850,2850,2850,2850,0
|
|
20230714,201700,792914005,2850,2850,2850,2850,0
|
|
20230714,201600,792914005,2850,2850,2850,2850,0
|
|
20230714,201500,792914005,2850,2850,2850,2850,0
|
|
20230714,201400,792914005,2850,2850,2850,2850,0
|
|
20230714,201300,792914005,2850,2850,2850,2850,0
|
|
20230714,201200,792914005,2850,2850,2850,2850,0
|
|
20230714,201100,792914005,2850,2850,2850,2850,0
|
|
20230714,201000,792914005,2850,2850,2850,2850,0
|
|
20230714,200900,792914005,2850,2850,2850,2850,0
|
|
20230714,200800,792914005,2850,2850,2850,2850,0
|
|
20230714,200700,792914005,2850,2850,2850,2850,0
|
|
20230714,200600,792914005,2850,2850,2850,2850,0
|
|
20230714,200500,792914005,2850,2850,2850,2850,0
|
|
20230714,200400,792914005,2850,2850,2850,2850,0
|
|
20230714,200300,792914005,2850,2850,2850,2850,0
|
|
20230714,200200,792914005,2850,2850,2850,2850,0
|
|
20230714,200100,792914005,2850,2850,2850,2850,0
|
|
20230714,200000,792914005,2850,2850,2850,2850,0
|
|
20230714,195900,792914005,2850,2850,2850,2850,0
|
|
20230714,195800,792914005,2850,2850,2850,2850,0
|
|
20230714,195700,792914005,2850,2850,2850,2850,0
|
|
20230714,195600,792914005,2850,2850,2850,2850,0
|
|
20230714,195500,792914005,2850,2850,2850,2850,0
|
|
20230714,195400,792914005,2850,2850,2850,2850,0
|
|
20230714,195300,792914005,2850,2850,2850,2850,0
|
|
20230714,195200,792914005,2850,2850,2850,2850,11166
|
|
20230714,195100,792914005,2850,2850,2850,2850,0
|
|
20230714,195000,792914005,2850,2850,2850,2850,0
|
|
20230714,194900,792914005,2850,2850,2850,2850,0
|
|
20230714,194800,792914005,2850,2850,2850,2850,0
|
|
20230714,194700,792914005,2850,2850,2850,2850,0
|
|
20230714,194600,792914005,2850,2850,2850,2850,0
|
|
20230714,194500,792914005,2850,2850,2850,2850,0
|
|
20230714,194400,792914005,2850,2850,2850,2850,0
|
|
20230714,194300,792914005,2850,2850,2850,2850,0
|
|
20230714,194200,792914005,2850,2850,2850,2850,0
|
|
20230714,194100,792914005,2850,2850,2850,2850,0
|
|
20230714,194000,792914005,2850,2850,2850,2850,0
|
|
20230714,193900,792914005,2850,2850,2850,2850,0
|
|
20230714,193800,792914005,2850,2850,2850,2850,0
|
|
20230714,193700,792914005,2850,2850,2850,2850,0
|
|
20230714,193600,792914005,2850,2850,2850,2850,0
|
|
20230714,193500,792914005,2850,2850,2850,2850,0
|
|
20230714,193400,792914005,2850,2850,2850,2850,0
|
|
20230714,193300,792914005,2850,2850,2850,2850,0
|
|
20230714,193200,792914005,2850,2850,2850,2850,0
|
|
20230714,193100,792914005,2850,2850,2850,2850,0
|
|
20230714,193000,792914005,2850,2850,2850,2850,0
|
|
20230714,192900,792914005,2850,2850,2850,2850,0
|
|
20230714,192800,792914005,2850,2850,2850,2850,0
|
|
20230714,192700,792914005,2850,2850,2850,2850,0
|
|
20230714,192600,792914005,2850,2850,2850,2850,0
|
|
20230714,192500,792914005,2850,2850,2850,2850,0
|
|
20230714,192400,792914005,2850,2850,2850,2850,0
|
|
20230714,192300,792914005,2850,2850,2850,2850,0
|
|
20230714,192200,792914005,2850,2850,2850,2850,11166
|
|
20230714,192100,792914005,2850,2850,2850,2850,0
|
|
20230714,192000,792914005,2850,2850,2850,2850,0
|
|
20230714,191900,792914005,2850,2850,2850,2850,0
|
|
20230714,191800,792914005,2850,2850,2850,2850,0
|
|
20230714,191700,792914005,2850,2850,2850,2850,0
|
|
20230714,191600,792914005,2850,2850,2850,2850,0
|
|
20230714,191500,792914005,2850,2850,2850,2850,0
|
|
20230714,191400,792914005,2850,2850,2850,2850,0
|
|
20230714,191300,792914005,2850,2850,2850,2850,0
|
|
20230714,191200,792914005,2850,2850,2850,2850,0
|
|
20230714,191100,792914005,2850,2850,2850,2850,0
|
|
20230714,191000,792914005,2850,2850,2850,2850,0
|
|
20230714,190900,792914005,2850,2850,2850,2850,0
|
|
20230714,190800,792914005,2850,2850,2850,2850,0
|
|
20230714,190700,792914005,2850,2850,2850,2850,0
|
|
20230714,190600,792914005,2850,2850,2850,2850,0
|
|
20230714,190500,792914005,2850,2850,2850,2850,0
|
|
20230714,190400,792914005,2850,2850,2850,2850,0
|
|
20230714,190300,792914005,2850,2850,2850,2850,0
|
|
20230714,190200,792914005,2850,2850,2850,2850,0
|
|
20230714,190100,792914005,2850,2850,2850,2850,0
|
|
20230714,190000,792914005,2850,2850,2850,2850,0
|
|
20230714,185900,792914005,2850,2850,2850,2850,0
|
|
20230714,185800,792914005,2850,2850,2850,2850,0
|
|
20230714,185700,792914005,2850,2850,2850,2850,0
|
|
20230714,185600,792914005,2850,2850,2850,2850,0
|
|
20230714,185500,792914005,2850,2850,2850,2850,0
|
|
20230714,185400,792914005,2850,2850,2850,2850,0
|
|
20230714,185300,792914005,2850,2850,2850,2850,0
|
|
20230714,185200,792914005,2850,2850,2850,2850,11166
|
|
20230714,185100,792914005,2850,2850,2850,2850,0
|
|
20230714,185000,792914005,2850,2850,2850,2850,0
|
|
20230714,184900,792914005,2850,2850,2850,2850,0
|
|
20230714,184800,792914005,2850,2850,2850,2850,0
|
|
20230714,184700,792914005,2850,2850,2850,2850,0
|
|
20230714,184600,792914005,2850,2850,2850,2850,0
|
|
20230714,184500,792914005,2850,2850,2850,2850,0
|
|
20230714,184400,792914005,2850,2850,2850,2850,0
|
|
20230714,184300,792914005,2850,2850,2850,2850,0
|
|
20230714,184200,792914005,2850,2850,2850,2850,0
|
|
20230714,184100,792914005,2850,2850,2850,2850,0
|
|
20230714,184000,792914005,2850,2850,2850,2850,0
|
|
20230714,183900,792914005,2850,2850,2850,2850,0
|
|
20230714,183800,792914005,2850,2850,2850,2850,0
|
|
20230714,183700,792914005,2850,2850,2850,2850,0
|
|
20230714,183600,792914005,2850,2850,2850,2850,0
|
|
20230714,183500,792914005,2850,2850,2850,2850,0
|
|
20230714,183400,792914005,2850,2850,2850,2850,0
|
|
20230714,183300,792914005,2850,2850,2850,2850,0
|
|
20230714,183200,792914005,2850,2850,2850,2850,0
|
|
20230714,183100,792914005,2850,2850,2850,2850,0
|
|
20230714,183000,792914005,2850,2850,2850,2850,0
|
|
20230714,182900,792914005,2850,2850,2850,2850,0
|
|
20230714,182800,792914005,2850,2850,2850,2850,0
|
|
20230714,182700,792914005,2850,2850,2850,2850,0
|
|
20230714,182600,792914005,2850,2850,2850,2850,0
|
|
20230714,182500,792914005,2850,2850,2850,2850,0
|
|
20230714,182400,792914005,2850,2850,2850,2850,0
|
|
20230714,182300,792914005,2850,2850,2850,2850,0
|
|
20230714,182200,792914005,2850,2850,2850,2850,11166
|
|
20230714,182100,792914005,2850,2850,2850,2850,0
|
|
20230714,182000,792914005,2850,2850,2850,2850,0
|
|
20230714,181900,792914005,2850,2850,2850,2850,0
|
|
20230714,181800,792914005,2850,2850,2850,2850,0
|
|
20230714,181700,792914005,2850,2850,2850,2850,0
|
|
20230714,181600,792914005,2850,2850,2850,2850,0
|
|
20230714,181500,792914005,2850,2850,2850,2850,0
|
|
20230714,181400,792914005,2850,2850,2850,2850,0
|
|
20230714,181300,792914005,2850,2850,2850,2850,0
|
|
20230714,181200,792914005,2850,2850,2850,2850,0
|
|
20230714,181100,792914005,2850,2850,2850,2850,0
|
|
20230714,181000,792914005,2850,2850,2850,2850,0
|
|
20230714,180900,792914005,2850,2850,2850,2850,0
|
|
20230714,180800,792914005,2850,2850,2850,2850,0
|
|
20230714,180700,792914005,2850,2850,2850,2850,0
|
|
20230714,180600,792914005,2850,2850,2850,2850,0
|
|
20230714,180500,792914005,2850,2850,2850,2850,0
|
|
20230714,180400,792914005,2850,2850,2850,2850,0
|
|
20230714,180300,792914005,2850,2850,2850,2850,0
|
|
20230714,180200,792914005,2850,2850,2850,2850,0
|
|
20230714,180100,792914005,2850,2850,2850,2850,0
|
|
20230714,180000,792914005,2850,2850,2850,2850,0
|
|
20230714,175900,792914005,2850,2850,2850,2850,0
|
|
20230714,175800,792914005,2850,2850,2850,2850,0
|
|
20230714,175700,792914005,2850,2850,2850,2850,0
|
|
20230714,175600,792914005,2850,2850,2850,2850,0
|
|
20230714,175500,792914005,2850,2850,2850,2850,0
|
|
20230714,175400,792914005,2850,2850,2850,2850,0
|
|
20230714,175300,792914005,2850,2850,2850,2850,0
|
|
20230714,175200,792914005,2850,2850,2850,2850,11166
|
|
20230714,175100,792914005,2850,2850,2850,2850,0
|
|
20230714,175000,792914005,2850,2850,2850,2850,0
|
|
20230714,174900,792914005,2850,2850,2850,2850,0
|
|
20230714,174800,792914005,2850,2850,2850,2850,0
|
|
20230714,174700,792914005,2850,2850,2850,2850,0
|
|
20230714,174600,792914005,2850,2850,2850,2850,0
|
|
20230714,174500,792914005,2850,2850,2850,2850,0
|
|
20230714,174400,792914005,2850,2850,2850,2850,0
|
|
20230714,174300,792914005,2850,2850,2850,2850,0
|
|
20230714,174200,792914005,2850,2850,2850,2850,0
|
|
20230714,174100,792914005,2850,2850,2850,2850,0
|
|
20230714,174000,792914005,2850,2850,2850,2850,0
|
|
20230714,173900,792914005,2850,2850,2850,2850,0
|
|
20230714,173800,792914005,2850,2850,2850,2850,0
|
|
20230714,173700,792914005,2850,2850,2850,2850,0
|
|
20230714,173600,792914005,2850,2850,2850,2850,0
|
|
20230714,173500,792914005,2850,2850,2850,2850,0
|
|
20230714,173400,792914005,2850,2850,2850,2850,0
|
|
20230714,173300,792914005,2850,2850,2850,2850,0
|
|
20230714,173200,792914005,2850,2850,2850,2850,0
|
|
20230714,173100,792914005,2850,2850,2850,2850,0
|
|
20230714,173000,792914005,2850,2850,2850,2850,0
|
|
20230714,172900,792914005,2850,2850,2850,2850,0
|
|
20230714,172800,792914005,2850,2850,2850,2850,0
|
|
20230714,172700,792914005,2850,2850,2850,2850,0
|
|
20230714,172600,792914005,2850,2850,2850,2850,0
|
|
20230714,172500,792914005,2850,2850,2850,2850,0
|
|
20230714,172400,792914005,2850,2850,2850,2850,0
|
|
20230714,172300,792914005,2850,2850,2850,2850,0
|
|
20230714,172200,792914005,2850,2850,2850,2850,11166
|
|
20230714,172100,792914005,2850,2850,2850,2850,0
|
|
20230714,172000,792914005,2850,2850,2850,2850,0
|
|
20230714,171900,792914005,2850,2850,2850,2850,0
|
|
20230714,171800,792914005,2850,2850,2850,2850,0
|
|
20230714,171700,792914005,2850,2850,2850,2850,0
|
|
20230714,171600,792914005,2850,2850,2850,2850,0
|
|
20230714,171500,792914005,2850,2850,2850,2850,0
|
|
20230714,171400,792914005,2850,2850,2850,2850,0
|
|
20230714,171300,792914005,2850,2850,2850,2850,0
|
|
20230714,171200,792914005,2850,2850,2850,2850,0
|
|
20230714,171100,792914005,2850,2850,2850,2850,0
|
|
20230714,171000,792914005,2850,2850,2850,2850,0
|
|
20230714,170900,792914005,2850,2850,2850,2850,0
|
|
20230714,170800,792914005,2850,2850,2850,2850,0
|
|
20230714,170700,792914005,2850,2850,2850,2850,0
|
|
20230714,170600,792914005,2850,2850,2850,2850,0
|
|
20230714,170500,792914005,2850,2850,2850,2850,0
|
|
20230714,170400,792914005,2850,2850,2850,2850,0
|
|
20230714,170300,792914005,2850,2850,2850,2850,0
|
|
20230714,170200,792914005,2850,2850,2850,2850,0
|
|
20230714,170100,792914005,2850,2850,2850,2850,0
|
|
20230714,170000,792914005,2850,2850,2850,2850,0
|
|
20230714,165900,792914005,2850,2850,2850,2850,0
|
|
20230714,165800,792914005,2850,2850,2850,2850,0
|
|
20230714,165700,792914005,2850,2850,2850,2850,0
|
|
20230714,165600,792914005,2850,2850,2850,2850,0
|
|
20230714,165500,792914005,2850,2850,2850,2850,0
|
|
20230714,165400,792914005,2850,2850,2850,2850,0
|
|
20230714,165300,792914005,2850,2850,2850,2850,0
|
|
20230714,165200,792914005,2850,2850,2850,2850,11166
|
|
20230714,165100,792914005,2850,2850,2850,2850,0
|
|
20230714,165000,792914005,2850,2850,2850,2850,0
|
|
20230714,164900,792914005,2850,2850,2850,2850,0
|
|
20230714,164800,792914005,2850,2850,2850,2850,0
|
|
20230714,164700,792914005,2850,2850,2850,2850,0
|
|
20230714,164600,792914005,2850,2850,2850,2850,0
|
|
20230714,164500,792914005,2850,2850,2850,2850,0
|
|
20230714,164400,792914005,2850,2850,2850,2850,0
|
|
20230714,164300,792914005,2850,2850,2850,2850,0
|
|
20230714,164200,792914005,2850,2850,2850,2850,0
|
|
20230714,164100,792914005,2850,2850,2850,2850,0
|
|
20230714,164000,792914005,2850,2850,2850,2850,0
|
|
20230714,163900,792914005,2850,2850,2850,2850,0
|
|
20230714,163800,792914005,2850,2850,2850,2850,0
|
|
20230714,163700,792914005,2850,2850,2850,2850,0
|
|
20230714,163600,792914005,2850,2850,2850,2850,0
|
|
20230714,163500,792914005,2850,2850,2850,2850,0
|
|
20230714,163400,792914005,2850,2850,2850,2850,0
|
|
20230714,163300,792914005,2850,2850,2850,2850,0
|
|
20230714,163200,792914005,2850,2850,2850,2850,0
|
|
20230714,163100,792914005,2850,2850,2850,2850,0
|
|
20230714,163000,792914005,2850,2850,2850,2850,0
|
|
20230714,162900,792914005,2850,2850,2850,2850,0
|
|
20230714,162800,792914005,2850,2850,2850,2850,0
|
|
20230714,162700,792914005,2850,2850,2850,2850,0
|
|
20230714,162600,792914005,2850,2850,2850,2850,0
|
|
20230714,162500,792914005,2850,2850,2850,2850,0
|
|
20230714,162400,792914005,2850,2850,2850,2850,0
|
|
20230714,162300,792914005,2850,2850,2850,2850,0
|
|
20230714,162200,792914005,2850,2850,2850,2850,11166
|
|
20230714,162100,792914005,2850,2850,2850,2850,0
|
|
20230714,162000,792914005,2850,2850,2850,2850,0
|
|
20230714,161900,792914005,2850,2850,2850,2850,0
|
|
20230714,161800,792914005,2850,2850,2850,2850,0
|
|
20230714,161700,792914005,2850,2850,2850,2850,0
|
|
20230714,161600,792914005,2850,2850,2850,2850,0
|
|
20230714,161500,792914005,2850,2850,2850,2850,0
|
|
20230714,161400,792914005,2850,2850,2850,2850,0
|
|
20230714,161300,792914005,2850,2850,2850,2850,0
|
|
20230714,161200,792914005,2850,2850,2850,2850,0
|
|
20230714,161100,792914005,2850,2850,2850,2850,0
|
|
20230714,161000,792914005,2850,2850,2850,2850,0
|
|
20230714,160900,792914005,2850,2850,2850,2850,0
|
|
20230714,160800,792914005,2850,2850,2850,2850,0
|
|
20230714,160700,792914005,2850,2850,2850,2850,0
|
|
20230714,160600,792914005,2850,2850,2850,2850,0
|
|
20230714,160500,792914005,2850,2850,2850,2850,0
|
|
20230714,160400,792914005,2850,2850,2850,2850,0
|
|
20230714,160300,792914005,2850,2850,2850,2850,0
|
|
20230714,160200,792914005,2850,2850,2850,2850,0
|
|
20230714,160100,792914005,2850,2850,2850,2850,0
|
|
20230714,160000,792914005,2850,2850,2850,2850,0
|
|
20230714,155900,792914005,2850,2850,2850,2850,0
|
|
20230714,155800,792914005,2850,2850,2850,2850,0
|
|
20230714,155700,792914005,2850,2850,2850,2850,0
|
|
20230714,155600,792914005,2850,2850,2850,2850,0
|
|
20230714,155500,792914005,2850,2850,2850,2850,0
|
|
20230714,155400,792914005,2850,2850,2850,2850,0
|
|
20230714,155300,792914005,2850,2850,2850,2850,0
|
|
20230714,155200,792914005,2850,2850,2850,2850,11166
|
|
20230714,155100,792914005,2850,2850,2850,2850,0
|
|
20230714,155000,792914005,2850,2850,2850,2850,0
|
|
20230714,154900,792914005,2850,2850,2850,2850,0
|
|
20230714,154800,792914005,2850,2850,2850,2850,0
|
|
20230714,154700,792914005,2850,2850,2850,2850,0
|
|
20230714,154600,792914005,2850,2850,2850,2850,0
|
|
20230714,154500,792914005,2850,2850,2850,2850,0
|
|
20230714,154400,792914005,2850,2850,2850,2850,0
|
|
20230714,154300,792914005,2850,2850,2850,2850,0
|
|
20230714,154200,792914005,2850,2850,2850,2850,0
|
|
20230714,154100,792914005,2850,2850,2850,2850,0
|
|
20230714,154000,792914005,2850,2850,2850,2850,0
|
|
20230714,153900,792914005,2850,2850,2850,2850,0
|
|
20230714,153800,792914005,2850,2850,2850,2850,0
|
|
20230714,153700,792914005,2850,2850,2850,2850,0
|
|
20230714,153600,792914005,2850,2850,2850,2850,0
|
|
20230714,153500,792914005,2850,2850,2850,2850,0
|
|
20230714,153400,792914005,2850,2850,2850,2850,0
|
|
20230714,153300,792914005,2850,2850,2850,2850,0
|
|
20230714,153200,792914005,2850,2850,2850,2850,0
|
|
20230714,153100,792914005,2850,2850,2850,2850,0
|
|
20230714,153000,792914005,2850,2850,2850,2850,11166
|
|
20230714,152900,761090905,2860,2860,2860,2860,0
|
|
20230714,152800,761090905,2860,2860,2860,2860,0
|
|
20230714,152700,761090905,2860,2860,2860,2860,0
|
|
20230714,152600,761090905,2860,2860,2860,2860,0
|
|
20230714,152500,761090905,2860,2860,2860,2860,0
|
|
20230714,152400,761090905,2860,2860,2860,2860,0
|
|
20230714,152300,761090905,2860,2860,2860,2860,0
|
|
20230714,152200,761090905,2860,2860,2860,2860,0
|
|
20230714,152100,761090905,2860,2860,2860,2860,0
|
|
20230714,152000,761090905,2860,2860,2860,2860,0
|
|
20230714,151900,761090905,2860,2860,2860,2860,992
|
|
20230714,151800,758253785,2860,2865,2865,2860,147
|
|
20230714,151700,757833270,2860,2860,2860,2860,477
|
|
20230714,151600,756469050,2855,2855,2860,2855,151
|
|
20230714,151500,756037725,2850,2855,2855,2850,200
|
|
20230714,151400,755466760,2860,2860,2860,2860,5
|
|
20230714,151300,755452460,2860,2860,2860,2860,5
|
|
20230714,151200,755438160,2860,2860,2860,2860,5
|
|
20230714,151100,755423860,2850,2850,2850,2850,150
|
|
20230714,151000,754996360,2860,2860,2860,2850,215
|
|
20230714,150900,754383220,2860,2860,2860,2860,3
|
|
20230714,150800,754374640,2850,2850,2850,2850,1
|
|
20230714,150700,754371790,2850,2855,2855,2850,280
|
|
20230714,150600,753572415,2855,2860,2860,2855,1270
|
|
20230714,150500,749944010,2860,2860,2860,2860,118
|
|
20230714,150400,749606530,2860,2860,2860,2860,100
|
|
20230714,150300,749320530,2860,2860,2860,2860,100
|
|
20230714,150200,749034530,2860,2860,2860,2860,50
|
|
20230714,150100,748891530,2860,2860,2860,2860,579
|
|
20230714,150000,747235590,2860,2860,2860,2860,0
|
|
20230714,145900,747235590,2860,2860,2860,2860,0
|
|
20230714,145800,747235590,2860,2850,2860,2845,317
|
|
20230714,145700,746331265,2860,2860,2860,2860,0
|
|
20230714,145600,746331265,2860,2860,2860,2860,77
|
|
20230714,145500,746111045,2860,2850,2860,2850,1022
|
|
20230714,145400,743190115,2850,2850,2850,2845,652
|
|
20230714,145300,741334915,2860,2860,2860,2860,20
|
|
20230714,145200,741277715,2845,2855,2860,2845,3333
|
|
20230714,145100,731789545,2860,2855,2860,2855,101
|
|
20230714,145000,731501185,2860,2855,2860,2855,258
|
|
20230714,144900,730764590,2860,2855,2860,2845,3714
|
|
20230714,144800,720193885,2860,2850,2860,2850,502
|
|
20230714,144700,718758440,2860,2860,2860,2860,0
|
|
20230714,144600,718758440,2860,2860,2860,2860,5
|
|
20230714,144500,718744140,2860,2845,2860,2845,2032
|
|
20230714,144400,712935585,2845,2845,2845,2845,0
|
|
20230714,144300,712935585,2845,2850,2850,2845,1831
|
|
20230714,144200,707717735,2855,2855,2855,2855,102
|
|
20230714,144100,707426525,2855,2855,2855,2855,418
|
|
20230714,144000,706233135,2855,2855,2855,2855,376
|
|
20230714,143900,705159655,2855,2850,2855,2850,182
|
|
20230714,143800,704640800,2845,2845,2845,2845,750
|
|
20230714,143700,702507050,2850,2845,2850,2845,400
|
|
20230714,143600,701368050,2850,2850,2850,2845,312
|
|
20230714,143500,700479640,2850,2850,2850,2850,1300
|
|
20230714,143400,696774640,2845,2845,2845,2845,0
|
|
20230714,143300,696774640,2845,2845,2845,2845,1
|
|
20230714,143200,696771795,2845,2845,2845,2845,500
|
|
20230714,143100,695349295,2845,2845,2850,2845,131
|
|
20230714,143000,694976165,2860,2855,2860,2845,181
|
|
20230714,142900,694460505,2845,2860,2860,2845,3300
|
|
20230714,142800,685064595,2860,2860,2860,2860,132
|
|
20230714,142700,684687075,2860,2860,2865,2860,375
|
|
20230714,142600,683614050,2860,2865,2865,2860,3172
|
|
20230714,142500,674540505,2865,2860,2865,2860,523
|
|
20230714,142400,673044600,2855,2855,2855,2850,2602
|
|
20230714,142300,665625890,2850,2850,2850,2850,65
|
|
20230714,142200,665440640,2845,2845,2845,2845,0
|
|
20230714,142100,665440640,2845,2845,2845,2845,40
|
|
20230714,142000,665326840,2855,2855,2855,2855,10
|
|
20230714,141900,665298290,2850,2850,2850,2850,551
|
|
20230714,141800,663727940,2855,2855,2855,2855,0
|
|
20230714,141700,663727940,2855,2855,2855,2850,828
|
|
20230714,141600,661364050,2850,2850,2855,2850,551
|
|
20230714,141500,659793350,2850,2850,2850,2845,1517
|
|
20230714,141400,655471470,2850,2850,2850,2850,2978
|
|
20230714,141300,646984170,2860,2860,2860,2860,2
|
|
20230714,141200,646978450,2855,2855,2855,2855,151
|
|
20230714,141100,646547345,2850,2850,2850,2850,0
|
|
20230714,141000,646547345,2850,2850,2850,2850,200
|
|
20230714,140900,645977345,2850,2850,2850,2850,55
|
|
20230714,140800,645820595,2850,2860,2860,2850,850
|
|
20230714,140700,643395095,2870,2865,2870,2850,5052
|
|
20230714,140600,628981395,2865,2870,2870,2855,91
|
|
20230714,140500,628721090,2855,2850,2855,2850,236
|
|
20230714,140400,628048395,2855,2855,2855,2855,2639
|
|
20230714,140300,620514050,2860,2870,2870,2860,141
|
|
20230714,140200,620110690,2870,2870,2870,2870,0
|
|
20230714,140100,620110690,2870,2870,2870,2870,197
|
|
20230714,140000,619545300,2870,2870,2870,2870,1
|
|
20230714,135900,619542430,2855,2860,2860,2855,300
|
|
20230714,135800,618685925,2855,2855,2855,2855,125
|
|
20230714,135700,618329050,2855,2855,2855,2855,0
|
|
20230714,135600,618329050,2855,2855,2855,2855,200
|
|
20230714,135500,617758050,2855,2860,2860,2855,351
|
|
20230714,135400,616755920,2870,2870,2870,2870,7
|
|
20230714,135300,616735830,2855,2855,2855,2855,0
|
|
20230714,135200,616735830,2855,2855,2855,2855,818
|
|
20230714,135100,614400440,2850,2865,2865,2850,928
|
|
20230714,135000,611751960,2880,2880,2880,2880,0
|
|
20230714,134900,611751960,2880,2880,2880,2880,700
|
|
20230714,134800,609735960,2890,2890,2890,2890,0
|
|
20230714,134700,609735960,2890,2870,2890,2870,1805
|
|
20230714,134600,604545805,2875,2870,2905,2870,2126
|
|
20230714,134500,598401585,2870,2870,2870,2870,16
|
|
20230714,134400,598355665,2860,2855,2860,2855,3265
|
|
20230714,134300,589033710,2855,2855,2855,2855,543
|
|
20230714,134200,587483445,2855,2855,2855,2855,202
|
|
20230714,134100,586906735,2850,2850,2850,2850,2800
|
|
20230714,134000,578926735,2850,2850,2850,2850,200
|
|
20230714,133900,578356735,2845,2850,2850,2845,600
|
|
20230714,133800,576647760,2850,2850,2850,2850,0
|
|
20230714,133700,576647760,2850,2865,2865,2850,21
|
|
20230714,133600,576587895,2850,2850,2850,2850,21
|
|
20230714,133500,576528045,2850,2845,2850,2830,2401
|
|
20230714,133400,569719540,2845,2860,2860,2840,14643
|
|
20230714,133300,527957515,2860,2865,2865,2860,902
|
|
20230714,133200,525377495,2865,2865,2865,2865,1454
|
|
20230714,133100,521211785,2865,2870,2870,2865,1550
|
|
20230714,133000,516770785,2870,2870,2870,2870,50
|
|
20230714,132900,516627285,2870,2870,2870,2870,189
|
|
20230714,132800,516084855,2870,2870,2870,2870,480
|
|
20230714,132700,514707255,2870,2870,2870,2870,140
|
|
20230714,132600,514305455,2870,2870,2870,2870,234
|
|
20230714,132500,513633875,2880,2880,2880,2880,10
|
|
20230714,132400,513605075,2880,2880,2880,2880,1
|
|
20230714,132300,513602195,2865,2870,2870,2865,802
|
|
20230714,132200,511304315,2860,2875,2875,2860,8017
|
|
20230714,132100,488303050,2875,2875,2875,2875,0
|
|
20230714,132000,488303050,2875,2880,2880,2875,7778
|
|
20230714,131900,465902620,2885,2890,2890,2885,2322
|
|
20230714,131800,459203335,2890,2890,2890,2885,5454
|
|
20230714,131700,443442035,2895,2895,2895,2895,0
|
|
20230714,131600,443442035,2895,2895,2895,2895,0
|
|
20230714,131500,443442035,2895,2895,2895,2895,0
|
|
20230714,131400,443442035,2895,2895,2895,2895,35
|
|
20230714,131300,443340710,2895,2895,2895,2895,0
|
|
20230714,131200,443340710,2895,2895,2895,2895,2
|
|
20230714,131100,443334920,2895,2895,2895,2895,37
|
|
20230714,131000,443227805,2895,2895,2900,2895,2242
|
|
20230714,130900,436736670,2895,2895,2895,2895,542
|
|
20230714,130800,435167580,2900,2900,2900,2900,36
|
|
20230714,130700,435063180,2895,2895,2895,2895,11
|
|
20230714,130600,435031335,2885,2900,2900,2885,2139
|
|
20230714,130500,428854245,2890,2890,2890,2890,0
|
|
20230714,130400,428854245,2890,2890,2890,2890,0
|
|
20230714,130300,428854245,2890,2890,2890,2890,200
|
|
20230714,130200,428276245,2890,2890,2890,2890,0
|
|
20230714,130100,428276245,2890,2890,2890,2890,546
|
|
20230714,130000,426698305,2890,2890,2890,2890,0
|
|
20230714,125900,426698305,2890,2890,2890,2890,100
|
|
20230714,125800,426409305,2905,2895,2905,2895,493
|
|
20230714,125700,424977640,2890,2890,2890,2890,286
|
|
20230714,125600,424151100,2895,2895,2895,2895,2
|
|
20230714,125500,424145310,2890,2890,2890,2890,0
|
|
20230714,125400,424145310,2890,2890,2890,2890,0
|
|
20230714,125300,424145310,2890,2890,2890,2890,0
|
|
20230714,125200,424145310,2890,2890,2890,2890,1
|
|
20230714,125100,424142420,2890,2885,2890,2885,1354
|
|
20230714,125000,420236035,2890,2890,2890,2890,218
|
|
20230714,124900,419606015,2890,2890,2890,2890,0
|
|
20230714,124800,419606015,2890,2890,2890,2890,300
|
|
20230714,124700,418739015,2895,2895,2895,2895,6
|
|
20230714,124600,418721645,2905,2900,2905,2900,138
|
|
20230714,124500,418320845,2885,2890,2890,2885,3033
|
|
20230714,124400,409568840,2910,2910,2910,2910,0
|
|
20230714,124300,409568840,2910,2910,2910,2910,0
|
|
20230714,124200,409568840,2910,2910,2910,2910,0
|
|
20230714,124100,409568840,2910,2910,2910,2910,1
|
|
20230714,124000,409565930,2885,2910,2910,2885,5000
|
|
20230714,123900,395095660,2905,2905,2905,2905,0
|
|
20230714,123800,395095660,2905,2905,2905,2905,0
|
|
20230714,123700,395095660,2905,2905,2905,2905,10
|
|
20230714,123600,395066610,2920,2920,2920,2920,0
|
|
20230714,123500,395066610,2920,2920,2920,2920,2
|
|
20230714,123400,395060770,2905,2905,2905,2905,0
|
|
20230714,123300,395060770,2905,2905,2905,2905,326
|
|
20230714,123200,394113740,2905,2905,2905,2905,17
|
|
20230714,123100,394064355,2905,2905,2905,2905,0
|
|
20230714,123000,394064355,2905,2905,2905,2905,0
|
|
20230714,122900,394064355,2905,2910,2910,2905,473
|
|
20230714,122800,392689975,2920,2920,2920,2920,2
|
|
20230714,122700,392684135,2905,2905,2905,2905,0
|
|
20230714,122600,392684135,2905,2905,2905,2905,0
|
|
20230714,122500,392684135,2905,2910,2910,2905,5
|
|
20230714,122400,392669600,2905,2920,2920,2905,241
|
|
20230714,122300,391969420,2915,2915,2915,2915,0
|
|
20230714,122200,391969420,2915,2915,2915,2915,0
|
|
20230714,122100,391969420,2915,2915,2915,2915,0
|
|
20230714,122000,391969420,2915,2915,2915,2915,58
|
|
20230714,121900,391800350,2910,2910,2910,2910,0
|
|
20230714,121800,391800350,2910,2910,2910,2910,0
|
|
20230714,121700,391800350,2910,2910,2910,2910,0
|
|
20230714,121600,391800350,2910,2910,2910,2910,0
|
|
20230714,121500,391800350,2910,2910,2910,2910,0
|
|
20230714,121400,391800350,2910,2910,2910,2910,352
|
|
20230714,121300,390776030,2910,2910,2910,2910,0
|
|
20230714,121200,390776030,2910,2910,2910,2910,19
|
|
20230714,121100,390720740,2905,2900,2905,2900,746
|
|
20230714,121000,388557070,2890,2890,2890,2890,0
|
|
20230714,120900,388557070,2890,2890,2890,2890,0
|
|
20230714,120800,388557070,2890,2890,2890,2890,0
|
|
20230714,120700,388557070,2890,2890,2890,2890,0
|
|
20230714,120600,388557070,2890,2895,2895,2890,250
|
|
20230714,120500,387833465,2900,2900,2900,2900,0
|
|
20230714,120400,387833465,2900,2900,2900,2900,0
|
|
20230714,120300,387833465,2900,2900,2900,2900,0
|
|
20230714,120200,387833465,2900,2900,2900,2900,0
|
|
20230714,120100,387833465,2900,2900,2900,2900,0
|
|
20230714,120000,387833465,2900,2900,2900,2900,0
|
|
20230714,115900,387833465,2900,2900,2900,2900,0
|
|
20230714,115800,387833465,2900,2895,2900,2895,878
|
|
20230714,115700,385291650,2895,2895,2895,2895,347
|
|
20230714,115600,384287085,2895,2895,2895,2895,1
|
|
20230714,115500,384284190,2895,2895,2895,2895,0
|
|
20230714,115400,384284190,2895,2895,2895,2895,1
|
|
20230714,115300,384281295,2890,2895,2895,2890,502
|
|
20230714,115200,382830505,2895,2890,2895,2890,191
|
|
20230714,115100,382277655,2895,2895,2895,2895,0
|
|
20230714,115000,382277655,2895,2895,2895,2895,1
|
|
20230714,114900,382274760,2890,2890,2890,2890,14
|
|
20230714,114800,382234300,2890,2890,2890,2890,496
|
|
20230714,114700,380800860,2890,2895,2895,2890,964
|
|
20230714,114600,378014835,2895,2895,2895,2895,2
|
|
20230714,114500,378009045,2895,2895,2895,2895,0
|
|
20230714,114400,378009045,2895,2895,2895,2895,2
|
|
20230714,114300,378003255,2885,2885,2885,2885,0
|
|
20230714,114200,378003255,2885,2890,2890,2885,1848
|
|
20230714,114100,372669250,2890,2895,2895,2890,2009
|
|
20230714,114000,366863190,2890,2890,2890,2890,650
|
|
20230714,113900,364984690,2890,2895,2895,2890,3971
|
|
20230714,113800,353491075,2895,2895,2895,2895,61
|
|
20230714,113700,353314480,2895,2895,2895,2895,0
|
|
20230714,113600,353314480,2895,2895,2895,2895,0
|
|
20230714,113500,353314480,2895,2895,2895,2895,62
|
|
20230714,113400,353134990,2900,2900,2900,2900,480
|
|
20230714,113300,351742990,2900,2900,2900,2900,1
|
|
20230714,113200,351740090,2900,2895,2900,2895,11
|
|
20230714,113100,351708240,2895,2895,2895,2890,10
|
|
20230714,113000,351679310,2890,2895,2895,2890,30
|
|
20230714,112900,351592600,2895,2895,2895,2895,315
|
|
20230714,112800,350680675,2900,2900,2900,2900,1
|
|
20230714,112700,350677775,2890,2890,2890,2890,0
|
|
20230714,112600,350677775,2890,2890,2890,2890,0
|
|
20230714,112500,350677775,2890,2900,2900,2890,2381
|
|
20230714,112400,343773775,2900,2900,2900,2900,0
|
|
20230714,112300,343773775,2900,2900,2900,2900,0
|
|
20230714,112200,343773775,2900,2900,2900,2900,230
|
|
20230714,112100,343106775,2905,2905,2905,2905,0
|
|
20230714,112000,343106775,2905,2905,2905,2905,0
|
|
20230714,111900,343106775,2905,2905,2905,2900,21
|
|
20230714,111800,343045840,2900,2900,2900,2900,500
|
|
20230714,111700,341595840,2890,2895,2895,2890,1439
|
|
20230714,111600,337435625,2895,2900,2900,2895,45
|
|
20230714,111500,337305300,2890,2890,2895,2890,317
|
|
20230714,111400,336389165,2895,2895,2895,2890,105
|
|
20230714,111300,336085665,2890,2890,2890,2890,0
|
|
20230714,111200,336085665,2890,2890,2890,2890,0
|
|
20230714,111100,336085665,2890,2895,2895,2890,2014
|
|
20230714,111000,330264855,2895,2905,2905,2895,3452
|
|
20230714,110900,320261155,2905,2905,2905,2905,3
|
|
20230714,110800,320252440,2900,2900,2900,2900,1000
|
|
20230714,110700,317352440,2900,2900,2900,2900,2498
|
|
20230714,110600,310108240,2900,2900,2900,2900,0
|
|
20230714,110500,310108240,2900,2910,2910,2900,512
|
|
20230714,110400,308623340,2910,2910,2910,2910,1
|
|
20230714,110300,308620430,2910,2910,2910,2910,0
|
|
20230714,110200,308620430,2910,2910,2910,2910,3000
|
|
20230714,110100,299890430,2905,2905,2905,2905,0
|
|
20230714,110000,299890430,2905,2905,2905,2905,1165
|
|
20230714,105900,296506105,2905,2905,2905,2905,0
|
|
20230714,105800,296506105,2905,2905,2905,2905,16
|
|
20230714,105700,296459625,2905,2905,2905,2905,50
|
|
20230714,105600,296314375,2905,2905,2905,2905,85
|
|
20230714,105500,296067450,2905,2905,2905,2905,69
|
|
20230714,105400,295867005,2915,2915,2915,2915,0
|
|
20230714,105300,295867005,2915,2915,2915,2915,0
|
|
20230714,105200,295867005,2915,2915,2915,2915,0
|
|
20230714,105100,295867005,2915,2915,2915,2915,0
|
|
20230714,105000,295867005,2915,2915,2915,2915,100
|
|
20230714,104900,295575505,2915,2915,2915,2915,10
|
|
20230714,104800,295546355,2915,2915,2915,2915,1
|
|
20230714,104700,295543440,2915,2900,2915,2900,1001
|
|
20230714,104600,292640525,2905,2905,2905,2905,0
|
|
20230714,104500,292640525,2905,2905,2905,2905,90
|
|
20230714,104400,292379075,2900,2900,2900,2900,0
|
|
20230714,104300,292379075,2900,2900,2900,2900,100
|
|
20230714,104200,292089075,2915,2915,2915,2915,0
|
|
20230714,104100,292089075,2915,2915,2915,2915,0
|
|
20230714,104000,292089075,2915,2915,2915,2915,171
|
|
20230714,103900,291590610,2915,2915,2915,2915,0
|
|
20230714,103800,291590610,2915,2915,2915,2915,0
|
|
20230714,103700,291590610,2915,2915,2915,2915,42
|
|
20230714,103600,291468180,2900,2915,2915,2900,2291
|
|
20230714,103500,284823100,2910,2910,2910,2910,1
|
|
20230714,103400,284820190,2915,2915,2915,2915,268
|
|
20230714,103300,284038970,2915,2910,2915,2910,2615
|
|
20230714,103200,276423310,2905,2905,2905,2905,0
|
|
20230714,103100,276423310,2905,2905,2905,2900,451
|
|
20230714,103000,275114655,2905,2905,2905,2905,1
|
|
20230714,102900,275111750,2900,2900,2900,2900,115
|
|
20230714,102800,274778250,2900,2900,2900,2900,0
|
|
20230714,102700,274778250,2900,2900,2900,2900,72
|
|
20230714,102600,274569450,2900,2900,2900,2900,28
|
|
20230714,102500,274488250,2895,2900,2900,2895,701
|
|
20230714,102400,272457895,2900,2900,2900,2900,501
|
|
20230714,102300,271004995,2900,2900,2900,2900,102
|
|
20230714,102200,270709195,2900,2905,2905,2900,224
|
|
20230714,102100,270059590,2910,2910,2910,2910,200
|
|
20230714,102000,269477590,2910,2910,2910,2910,0
|
|
20230714,101900,269477590,2910,2910,2910,2910,706
|
|
20230714,101800,267423130,2910,2910,2910,2910,16
|
|
20230714,101700,267376570,2915,2915,2915,2915,3
|
|
20230714,101600,267367825,2900,2900,2900,2900,0
|
|
20230714,101500,267367825,2900,2900,2900,2900,0
|
|
20230714,101400,267367825,2900,2900,2900,2900,0
|
|
20230714,101300,267367825,2900,2900,2900,2900,1008
|
|
20230714,101200,264444625,2900,2900,2900,2900,0
|
|
20230714,101100,264444625,2900,2905,2905,2900,2
|
|
20230714,101000,264438820,2910,2910,2910,2910,400
|
|
20230714,100900,263274820,2910,2905,2910,2905,422
|
|
20230714,100800,262047405,2905,2905,2905,2900,2379
|
|
20230714,100700,255143910,2905,2915,2915,2905,501
|
|
20230714,100600,253688495,2910,2910,2910,2910,60
|
|
20230714,100500,253513895,2905,2910,2910,2905,713
|
|
20230714,100400,251441285,2910,2910,2910,2910,92
|
|
20230714,100300,251173565,2910,2910,2910,2910,1000
|
|
20230714,100200,248263565,2910,2905,2910,2905,21
|
|
20230714,100100,248202505,2905,2905,2905,2905,375
|
|
20230714,100000,247113130,2905,2905,2905,2905,645
|
|
20230714,095900,245239405,2900,2900,2900,2900,22
|
|
20230714,095800,245175605,2905,2905,2905,2905,35
|
|
20230714,095700,245073930,2900,2900,2900,2900,0
|
|
20230714,095600,245073930,2900,2900,2900,2900,1
|
|
20230714,095500,245071030,2900,2900,2900,2900,102
|
|
20230714,095400,244775230,2900,2900,2900,2900,41
|
|
20230714,095300,244656330,2895,2900,2900,2895,124
|
|
20230714,095200,244296735,2895,2895,2895,2895,0
|
|
20230714,095100,244296735,2895,2895,2895,2895,2213
|
|
20230714,095000,237890100,2905,2895,2905,2895,32
|
|
20230714,094900,237797150,2900,2900,2900,2900,396
|
|
20230714,094800,236648750,2900,2900,2900,2900,202
|
|
20230714,094700,236062950,2900,2895,2900,2895,292
|
|
20230714,094600,235217600,2900,2900,2900,2900,4
|
|
20230714,094500,235206000,2895,2895,2895,2895,91
|
|
20230714,094400,234942555,2895,2890,2895,2890,180
|
|
20230714,094300,234422155,2890,2890,2890,2885,1433
|
|
20230714,094200,230284045,2890,2890,2900,2890,731
|
|
20230714,094100,228171445,2895,2895,2895,2895,872
|
|
20230714,094000,225647005,2900,2895,2900,2890,857
|
|
20230714,093900,223168335,2895,2895,2895,2895,170
|
|
20230714,093800,222676185,2895,2900,2900,2890,12186
|
|
20230714,093700,187377775,2915,2910,2915,2905,3043
|
|
20230714,093600,178537495,2910,2920,2920,2910,1388
|
|
20230714,093500,174498295,2910,2910,2920,2910,212
|
|
20230714,093400,173881365,2910,2925,2925,2910,1605
|
|
20230714,093300,169210800,2910,2910,2915,2910,60
|
|
20230714,093200,169036185,2915,2920,2925,2915,745
|
|
20230714,093100,166864490,2920,2920,2925,2915,296
|
|
20230714,093000,166001245,2915,2915,2915,2915,1648
|
|
20230714,092900,161197325,2915,2915,2915,2915,524
|
|
20230714,092800,159669865,2915,2925,2925,2915,1800
|
|
20230714,092700,154418590,2930,2930,2930,2930,0
|
|
20230714,092600,154418590,2930,2925,2930,2910,4321
|
|
20230714,092500,141817380,2930,2935,2935,2930,410
|
|
20230714,092400,140616075,2935,2935,2935,2935,6
|
|
20230714,092300,140598465,2940,2940,2940,2940,215
|
|
20230714,092200,139966365,2940,2935,2940,2930,1857
|
|
20230714,092100,134516275,2935,2935,2935,2935,124
|
|
20230714,092000,134152335,2930,2925,2935,2925,2695
|
|
20230714,091900,126257905,2910,2920,2920,2910,1392
|
|
20230714,091800,122205265,2915,2915,2915,2915,21
|
|
20230714,091700,122144050,2910,2910,2910,2910,0
|
|
20230714,091600,122144050,2910,2915,2915,2910,5631
|
|
20230714,091500,105732685,2915,2920,2920,2915,785
|
|
20230714,091400,103444400,2920,2935,2935,2915,4352
|
|
20230714,091300,90727170,2935,2935,2935,2935,27
|
|
20230714,091200,90647925,2935,2935,2935,2935,145
|
|
20230714,091100,90222350,2935,2925,2935,2925,9
|
|
20230714,091000,90195995,2930,2930,2930,2930,206
|
|
20230714,090900,89592415,2930,2905,2930,2905,1923
|
|
20230714,090800,83978000,2900,2925,2925,2900,5232
|
|
20230714,090700,68781385,2925,2945,2945,2900,8827
|
|
20230714,090600,43045500,2945,2965,2970,2930,6612
|
|
20230714,090500,23606480,2945,2945,2950,2945,16
|
|
20230714,090400,23559345,2940,2960,2960,2940,343
|
|
20230714,090300,22546145,2960,2945,2960,2935,480
|
|
20230714,090200,21131135,2940,2985,3000,2935,5905
|
|
20230714,090100,3576900,2995,3035,3035,2995,918
|
|
20230714,090000,825055,3055,3000,3055,3000,275
|