634 lines
31 KiB
CSV
634 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,193100,3548286555,2855,2855,2855,2855,51180
|
|
20230714,193000,3548286555,2855,2855,2855,2855,0
|
|
20230714,192900,3548286555,2855,2855,2855,2855,0
|
|
20230714,192800,3548286555,2855,2855,2855,2855,0
|
|
20230714,192700,3548286555,2855,2855,2855,2855,0
|
|
20230714,192600,3548286555,2855,2855,2855,2855,0
|
|
20230714,192500,3548286555,2855,2855,2855,2855,0
|
|
20230714,192400,3548286555,2855,2855,2855,2855,0
|
|
20230714,192300,3548286555,2855,2855,2855,2855,0
|
|
20230714,192200,3548286555,2855,2855,2855,2855,0
|
|
20230714,192100,3548286555,2855,2855,2855,2855,0
|
|
20230714,192000,3548286555,2855,2855,2855,2855,0
|
|
20230714,191900,3548286555,2855,2855,2855,2855,0
|
|
20230714,191800,3548286555,2855,2855,2855,2855,0
|
|
20230714,191700,3548286555,2855,2855,2855,2855,0
|
|
20230714,191600,3548286555,2855,2855,2855,2855,0
|
|
20230714,191500,3548286555,2855,2855,2855,2855,0
|
|
20230714,191400,3548286555,2855,2855,2855,2855,0
|
|
20230714,191300,3548286555,2855,2855,2855,2855,0
|
|
20230714,191200,3548286555,2855,2855,2855,2855,0
|
|
20230714,191100,3548286555,2855,2855,2855,2855,0
|
|
20230714,191000,3548286555,2855,2855,2855,2855,0
|
|
20230714,190900,3548286555,2855,2855,2855,2855,0
|
|
20230714,190800,3548286555,2855,2855,2855,2855,0
|
|
20230714,190700,3548286555,2855,2855,2855,2855,0
|
|
20230714,190600,3548286555,2855,2855,2855,2855,0
|
|
20230714,190500,3548286555,2855,2855,2855,2855,0
|
|
20230714,190400,3548286555,2855,2855,2855,2855,0
|
|
20230714,190300,3548286555,2855,2855,2855,2855,0
|
|
20230714,190200,3548286555,2855,2855,2855,2855,0
|
|
20230714,190100,3548286555,2855,2855,2855,2855,51180
|
|
20230714,190000,3548286555,2855,2855,2855,2855,0
|
|
20230714,185900,3548286555,2855,2855,2855,2855,0
|
|
20230714,185800,3548286555,2855,2855,2855,2855,0
|
|
20230714,185700,3548286555,2855,2855,2855,2855,0
|
|
20230714,185600,3548286555,2855,2855,2855,2855,0
|
|
20230714,185500,3548286555,2855,2855,2855,2855,0
|
|
20230714,185400,3548286555,2855,2855,2855,2855,0
|
|
20230714,185300,3548286555,2855,2855,2855,2855,0
|
|
20230714,185200,3548286555,2855,2855,2855,2855,0
|
|
20230714,185100,3548286555,2855,2855,2855,2855,0
|
|
20230714,185000,3548286555,2855,2855,2855,2855,0
|
|
20230714,184900,3548286555,2855,2855,2855,2855,0
|
|
20230714,184800,3548286555,2855,2855,2855,2855,0
|
|
20230714,184700,3548286555,2855,2855,2855,2855,0
|
|
20230714,184600,3548286555,2855,2855,2855,2855,0
|
|
20230714,184500,3548286555,2855,2855,2855,2855,0
|
|
20230714,184400,3548286555,2855,2855,2855,2855,0
|
|
20230714,184300,3548286555,2855,2855,2855,2855,0
|
|
20230714,184200,3548286555,2855,2855,2855,2855,0
|
|
20230714,184100,3548286555,2855,2855,2855,2855,0
|
|
20230714,184000,3548286555,2855,2855,2855,2855,0
|
|
20230714,183900,3548286555,2855,2855,2855,2855,0
|
|
20230714,183800,3548286555,2855,2855,2855,2855,0
|
|
20230714,183700,3548286555,2855,2855,2855,2855,0
|
|
20230714,183600,3548286555,2855,2855,2855,2855,0
|
|
20230714,183500,3548286555,2855,2855,2855,2855,0
|
|
20230714,183400,3548286555,2855,2855,2855,2855,0
|
|
20230714,183300,3548286555,2855,2855,2855,2855,0
|
|
20230714,183200,3548286555,2855,2855,2855,2855,0
|
|
20230714,183100,3548286555,2855,2855,2855,2855,51180
|
|
20230714,183000,3548286555,2855,2855,2855,2855,0
|
|
20230714,182900,3548286555,2855,2855,2855,2855,0
|
|
20230714,182800,3548286555,2855,2855,2855,2855,0
|
|
20230714,182700,3548286555,2855,2855,2855,2855,0
|
|
20230714,182600,3548286555,2855,2855,2855,2855,0
|
|
20230714,182500,3548286555,2855,2855,2855,2855,0
|
|
20230714,182400,3548286555,2855,2855,2855,2855,0
|
|
20230714,182300,3548286555,2855,2855,2855,2855,0
|
|
20230714,182200,3548286555,2855,2855,2855,2855,0
|
|
20230714,182100,3548286555,2855,2855,2855,2855,0
|
|
20230714,182000,3548286555,2855,2855,2855,2855,0
|
|
20230714,181900,3548286555,2855,2855,2855,2855,0
|
|
20230714,181800,3548286555,2855,2855,2855,2855,0
|
|
20230714,181700,3548286555,2855,2855,2855,2855,0
|
|
20230714,181600,3548286555,2855,2855,2855,2855,0
|
|
20230714,181500,3548286555,2855,2855,2855,2855,0
|
|
20230714,181400,3548286555,2855,2855,2855,2855,0
|
|
20230714,181300,3548286555,2855,2855,2855,2855,0
|
|
20230714,181200,3548286555,2855,2855,2855,2855,0
|
|
20230714,181100,3548286555,2855,2855,2855,2855,0
|
|
20230714,181000,3548286555,2855,2855,2855,2855,0
|
|
20230714,180900,3548286555,2855,2855,2855,2855,0
|
|
20230714,180800,3548286555,2855,2855,2855,2855,0
|
|
20230714,180700,3548286555,2855,2855,2855,2855,0
|
|
20230714,180600,3548286555,2855,2855,2855,2855,0
|
|
20230714,180500,3548286555,2855,2855,2855,2855,0
|
|
20230714,180400,3548286555,2855,2855,2855,2855,0
|
|
20230714,180300,3548286555,2855,2855,2855,2855,0
|
|
20230714,180200,3548286555,2855,2855,2855,2855,0
|
|
20230714,180100,3548286555,2855,2855,2855,2855,51180
|
|
20230714,180000,3548286555,2855,2855,2855,2855,0
|
|
20230714,175900,3548286555,2855,2855,2855,2855,0
|
|
20230714,175800,3548286555,2855,2855,2855,2855,0
|
|
20230714,175700,3548286555,2855,2855,2855,2855,0
|
|
20230714,175600,3548286555,2855,2855,2855,2855,0
|
|
20230714,175500,3548286555,2855,2855,2855,2855,0
|
|
20230714,175400,3548286555,2855,2855,2855,2855,0
|
|
20230714,175300,3548286555,2855,2855,2855,2855,0
|
|
20230714,175200,3548286555,2855,2855,2855,2855,0
|
|
20230714,175100,3548286555,2855,2855,2855,2855,0
|
|
20230714,175000,3548286555,2855,2855,2855,2855,0
|
|
20230714,174900,3548286555,2855,2855,2855,2855,0
|
|
20230714,174800,3548286555,2855,2855,2855,2855,0
|
|
20230714,174700,3548286555,2855,2855,2855,2855,0
|
|
20230714,174600,3548286555,2855,2855,2855,2855,0
|
|
20230714,174500,3548286555,2855,2855,2855,2855,0
|
|
20230714,174400,3548286555,2855,2855,2855,2855,0
|
|
20230714,174300,3548286555,2855,2855,2855,2855,0
|
|
20230714,174200,3548286555,2855,2855,2855,2855,0
|
|
20230714,174100,3548286555,2855,2855,2855,2855,0
|
|
20230714,174000,3548286555,2855,2855,2855,2855,0
|
|
20230714,173900,3548286555,2855,2855,2855,2855,0
|
|
20230714,173800,3548286555,2855,2855,2855,2855,0
|
|
20230714,173700,3548286555,2855,2855,2855,2855,0
|
|
20230714,173600,3548286555,2855,2855,2855,2855,0
|
|
20230714,173500,3548286555,2855,2855,2855,2855,0
|
|
20230714,173400,3548286555,2855,2855,2855,2855,0
|
|
20230714,173300,3548286555,2855,2855,2855,2855,0
|
|
20230714,173200,3548286555,2855,2855,2855,2855,0
|
|
20230714,173100,3548286555,2855,2855,2855,2855,51180
|
|
20230714,173000,3548286555,2855,2855,2855,2855,0
|
|
20230714,172900,3548286555,2855,2855,2855,2855,0
|
|
20230714,172800,3548286555,2855,2855,2855,2855,0
|
|
20230714,172700,3548286555,2855,2855,2855,2855,0
|
|
20230714,172600,3548286555,2855,2855,2855,2855,0
|
|
20230714,172500,3548286555,2855,2855,2855,2855,0
|
|
20230714,172400,3548286555,2855,2855,2855,2855,0
|
|
20230714,172300,3548286555,2855,2855,2855,2855,0
|
|
20230714,172200,3548286555,2855,2855,2855,2855,0
|
|
20230714,172100,3548286555,2855,2855,2855,2855,0
|
|
20230714,172000,3548286555,2855,2855,2855,2855,0
|
|
20230714,171900,3548286555,2855,2855,2855,2855,0
|
|
20230714,171800,3548286555,2855,2855,2855,2855,0
|
|
20230714,171700,3548286555,2855,2855,2855,2855,0
|
|
20230714,171600,3548286555,2855,2855,2855,2855,0
|
|
20230714,171500,3548286555,2855,2855,2855,2855,0
|
|
20230714,171400,3548286555,2855,2855,2855,2855,0
|
|
20230714,171300,3548286555,2855,2855,2855,2855,0
|
|
20230714,171200,3548286555,2855,2855,2855,2855,0
|
|
20230714,171100,3548286555,2855,2855,2855,2855,0
|
|
20230714,171000,3548286555,2855,2855,2855,2855,0
|
|
20230714,170900,3548286555,2855,2855,2855,2855,0
|
|
20230714,170800,3548286555,2855,2855,2855,2855,0
|
|
20230714,170700,3548286555,2855,2855,2855,2855,0
|
|
20230714,170600,3548286555,2855,2855,2855,2855,0
|
|
20230714,170500,3548286555,2855,2855,2855,2855,0
|
|
20230714,170400,3548286555,2855,2855,2855,2855,0
|
|
20230714,170300,3548286555,2855,2855,2855,2855,0
|
|
20230714,170200,3548286555,2855,2855,2855,2855,0
|
|
20230714,170100,3548286555,2855,2855,2855,2855,51180
|
|
20230714,170000,3548286555,2855,2855,2855,2855,0
|
|
20230714,165900,3548286555,2855,2855,2855,2855,0
|
|
20230714,165800,3548286555,2855,2855,2855,2855,0
|
|
20230714,165700,3548286555,2855,2855,2855,2855,0
|
|
20230714,165600,3548286555,2855,2855,2855,2855,0
|
|
20230714,165500,3548286555,2855,2855,2855,2855,0
|
|
20230714,165400,3548286555,2855,2855,2855,2855,0
|
|
20230714,165300,3548286555,2855,2855,2855,2855,0
|
|
20230714,165200,3548286555,2855,2855,2855,2855,0
|
|
20230714,165100,3548286555,2855,2855,2855,2855,0
|
|
20230714,165000,3548286555,2855,2855,2855,2855,0
|
|
20230714,164900,3548286555,2855,2855,2855,2855,0
|
|
20230714,164800,3548286555,2855,2855,2855,2855,0
|
|
20230714,164700,3548286555,2855,2855,2855,2855,0
|
|
20230714,164600,3548286555,2855,2855,2855,2855,0
|
|
20230714,164500,3548286555,2855,2855,2855,2855,0
|
|
20230714,164400,3548286555,2855,2855,2855,2855,0
|
|
20230714,164300,3548286555,2855,2855,2855,2855,0
|
|
20230714,164200,3548286555,2855,2855,2855,2855,0
|
|
20230714,164100,3548286555,2855,2855,2855,2855,0
|
|
20230714,164000,3548286555,2855,2855,2855,2855,0
|
|
20230714,163900,3548286555,2855,2855,2855,2855,0
|
|
20230714,163800,3548286555,2855,2855,2855,2855,0
|
|
20230714,163700,3548286555,2855,2855,2855,2855,0
|
|
20230714,163600,3548286555,2855,2855,2855,2855,0
|
|
20230714,163500,3548286555,2855,2855,2855,2855,0
|
|
20230714,163400,3548286555,2855,2855,2855,2855,0
|
|
20230714,163300,3548286555,2855,2855,2855,2855,0
|
|
20230714,163200,3548286555,2855,2855,2855,2855,0
|
|
20230714,163100,3548286555,2855,2855,2855,2855,51180
|
|
20230714,163000,3548286555,2855,2855,2855,2855,0
|
|
20230714,162900,3548286555,2855,2855,2855,2855,0
|
|
20230714,162800,3548286555,2855,2855,2855,2855,0
|
|
20230714,162700,3548286555,2855,2855,2855,2855,0
|
|
20230714,162600,3548286555,2855,2855,2855,2855,0
|
|
20230714,162500,3548286555,2855,2855,2855,2855,0
|
|
20230714,162400,3548286555,2855,2855,2855,2855,0
|
|
20230714,162300,3548286555,2855,2855,2855,2855,0
|
|
20230714,162200,3548286555,2855,2855,2855,2855,0
|
|
20230714,162100,3548286555,2855,2855,2855,2855,0
|
|
20230714,162000,3548286555,2855,2855,2855,2855,0
|
|
20230714,161900,3548286555,2855,2855,2855,2855,0
|
|
20230714,161800,3548286555,2855,2855,2855,2855,0
|
|
20230714,161700,3548286555,2855,2855,2855,2855,0
|
|
20230714,161600,3548286555,2855,2855,2855,2855,0
|
|
20230714,161500,3548286555,2855,2855,2855,2855,0
|
|
20230714,161400,3548286555,2855,2855,2855,2855,0
|
|
20230714,161300,3548286555,2855,2855,2855,2855,0
|
|
20230714,161200,3548286555,2855,2855,2855,2855,0
|
|
20230714,161100,3548286555,2855,2855,2855,2855,0
|
|
20230714,161000,3548286555,2855,2855,2855,2855,0
|
|
20230714,160900,3548286555,2855,2855,2855,2855,0
|
|
20230714,160800,3548286555,2855,2855,2855,2855,0
|
|
20230714,160700,3548286555,2855,2855,2855,2855,0
|
|
20230714,160600,3548286555,2855,2855,2855,2855,0
|
|
20230714,160500,3548286555,2855,2855,2855,2855,0
|
|
20230714,160400,3548286555,2855,2855,2855,2855,0
|
|
20230714,160300,3548286555,2855,2855,2855,2855,0
|
|
20230714,160200,3548286555,2855,2855,2855,2855,0
|
|
20230714,160100,3548286555,2855,2855,2855,2855,51180
|
|
20230714,160000,3548286555,2855,2855,2855,2855,0
|
|
20230714,155900,3548286555,2855,2855,2855,2855,0
|
|
20230714,155800,3548286555,2855,2855,2855,2855,0
|
|
20230714,155700,3548286555,2855,2855,2855,2855,0
|
|
20230714,155600,3548286555,2855,2855,2855,2855,0
|
|
20230714,155500,3548286555,2855,2855,2855,2855,0
|
|
20230714,155400,3548286555,2855,2855,2855,2855,0
|
|
20230714,155300,3548286555,2855,2855,2855,2855,0
|
|
20230714,155200,3548286555,2855,2855,2855,2855,0
|
|
20230714,155100,3548286555,2855,2855,2855,2855,0
|
|
20230714,155000,3548286555,2855,2855,2855,2855,0
|
|
20230714,154900,3548286555,2855,2855,2855,2855,0
|
|
20230714,154800,3548286555,2855,2855,2855,2855,0
|
|
20230714,154700,3548286555,2855,2855,2855,2855,0
|
|
20230714,154600,3548286555,2855,2855,2855,2855,0
|
|
20230714,154500,3548286555,2855,2855,2855,2855,0
|
|
20230714,154400,3548286555,2855,2855,2855,2855,0
|
|
20230714,154300,3548286555,2855,2855,2855,2855,0
|
|
20230714,154200,3548286555,2855,2855,2855,2855,0
|
|
20230714,154100,3548286555,2855,2855,2855,2855,0
|
|
20230714,154000,3548286555,2855,2855,2855,2855,0
|
|
20230714,153900,3548286555,2855,2855,2855,2855,0
|
|
20230714,153800,3548286555,2855,2855,2855,2855,0
|
|
20230714,153700,3548286555,2855,2855,2855,2855,0
|
|
20230714,153600,3548286555,2855,2855,2855,2855,0
|
|
20230714,153500,3548286555,2855,2855,2855,2855,0
|
|
20230714,153400,3548286555,2855,2855,2855,2855,0
|
|
20230714,153300,3548286555,2855,2855,2855,2855,0
|
|
20230714,153200,3548286555,2855,2855,2855,2855,0
|
|
20230714,153100,3548286555,2855,2855,2855,2855,51180
|
|
20230714,153000,3548286555,2855,2855,2855,2855,51180
|
|
20230714,152900,3402167655,2880,2880,2880,2880,0
|
|
20230714,152800,3402167655,2880,2880,2880,2880,0
|
|
20230714,152700,3402167655,2880,2880,2880,2880,0
|
|
20230714,152600,3402167655,2880,2880,2880,2880,0
|
|
20230714,152500,3402167655,2880,2880,2880,2880,0
|
|
20230714,152400,3402167655,2880,2880,2880,2880,0
|
|
20230714,152300,3402167655,2880,2880,2880,2880,0
|
|
20230714,152200,3402167655,2880,2880,2880,2880,0
|
|
20230714,152100,3402167655,2880,2880,2880,2880,0
|
|
20230714,152000,3402167655,2880,2880,2880,2880,0
|
|
20230714,151900,3402167655,2880,2870,2880,2870,3224
|
|
20230714,151800,3392900285,2875,2875,2875,2870,2592
|
|
20230714,151700,3385457645,2875,2870,2875,2865,772
|
|
20230714,151600,3383241950,2875,2875,2880,2870,817
|
|
20230714,151500,3380893360,2875,2875,2885,2865,11653
|
|
20230714,151400,3347441935,2880,2880,2880,2880,1536
|
|
20230714,151300,3343018255,2880,2875,2880,2875,10988
|
|
20230714,151200,3311415725,2875,2875,2875,2870,3435
|
|
20230714,151100,3301556965,2875,2870,2875,2870,903
|
|
20230714,151000,3298961870,2875,2870,2875,2870,72
|
|
20230714,150900,3298755210,2875,2865,2875,2865,1882
|
|
20230714,150800,3293354275,2870,2870,2870,2865,896
|
|
20230714,150700,3290787180,2875,2875,2875,2865,1782
|
|
20230714,150600,3285677665,2880,2870,2880,2870,1149
|
|
20230714,150500,3282375860,2875,2875,2875,2870,217
|
|
20230714,150400,3281752985,2870,2875,2875,2870,578
|
|
20230714,150300,3280092995,2880,2870,2880,2870,10855
|
|
20230714,150200,3248938985,2880,2870,2880,2870,1071
|
|
20230714,150100,3245865175,2880,2880,2880,2875,2454
|
|
20230714,150000,3238806655,2885,2880,2885,2880,3001
|
|
20230714,145900,3230163285,2885,2890,2890,2880,1811
|
|
20230714,145800,3224938675,2890,2885,2890,2885,559
|
|
20230714,145700,3223325955,2890,2890,2890,2885,564
|
|
20230714,145600,3221698515,2890,2890,2890,2880,48
|
|
20230714,145500,3221560065,2890,2880,2890,2880,30020
|
|
20230714,145400,3135055495,2880,2880,2880,2875,9493
|
|
20230714,145300,3107718160,2880,2870,2880,2870,214
|
|
20230714,145200,3107103450,2875,2875,2880,2870,3162
|
|
20230714,145100,3098013420,2875,2880,2880,2875,745
|
|
20230714,145000,3095868025,2880,2875,2880,2870,11543
|
|
20230714,144900,3062682610,2875,2870,2875,2870,117
|
|
20230714,144800,3062346320,2875,2875,2875,2875,20
|
|
20230714,144700,3062288820,2875,2870,2875,2870,2883
|
|
20230714,144600,3054014605,2875,2870,2875,2870,2
|
|
20230714,144500,3054008860,2875,2870,2875,2865,2166
|
|
20230714,144400,3047801220,2875,2875,2875,2875,207
|
|
20230714,144300,3047206095,2875,2875,2875,2875,629
|
|
20230714,144200,3045397720,2875,2875,2875,2875,2
|
|
20230714,144100,3045391970,2875,2875,2875,2875,10
|
|
20230714,144000,3045363220,2875,2870,2875,2865,7403
|
|
20230714,143900,3024114850,2870,2865,2870,2860,2754
|
|
20230714,143800,3016234640,2870,2865,2870,2865,8618
|
|
20230714,143700,2991543765,2865,2860,2865,2860,2003
|
|
20230714,143600,2985815180,2865,2865,2865,2865,3500
|
|
20230714,143500,2975787680,2865,2870,2870,2865,612
|
|
20230714,143400,2974034180,2870,2870,2870,2865,663
|
|
20230714,143300,2972132370,2865,2865,2865,2865,1075
|
|
20230714,143200,2969052495,2870,2865,2870,2865,120
|
|
20230714,143100,2968708595,2870,2865,2870,2865,7218
|
|
20230714,143000,2948027185,2860,2855,2860,2855,11686
|
|
20230714,142900,2914609185,2860,2855,2860,2850,1155
|
|
20230714,142800,2911313730,2860,2860,2860,2860,6
|
|
20230714,142700,2911296570,2860,2860,2860,2860,0
|
|
20230714,142600,2911296570,2860,2850,2860,2850,81
|
|
20230714,142500,2911065710,2860,2860,2860,2855,959
|
|
20230714,142400,2908325210,2850,2855,2860,2850,25679
|
|
20230714,142300,2835139390,2855,2855,2855,2855,1623
|
|
20230714,142200,2830505725,2860,2860,2860,2860,30
|
|
20230714,142100,2830419925,2855,2855,2860,2855,1135
|
|
20230714,142000,2827179340,2865,2855,2865,2855,3976
|
|
20230714,141900,2815827850,2865,2865,2865,2865,33
|
|
20230714,141800,2815733305,2865,2865,2865,2860,958
|
|
20230714,141700,2812993415,2860,2855,2865,2855,1164
|
|
20230714,141600,2809669820,2865,2865,2865,2855,828
|
|
20230714,141500,2807303650,2865,2865,2865,2865,2
|
|
20230714,141400,2807297920,2855,2860,2865,2855,3089
|
|
20230714,141300,2798478440,2865,2865,2865,2860,4731
|
|
20230714,141200,2784946550,2865,2865,2865,2865,162
|
|
20230714,141100,2784482420,2865,2865,2865,2865,500
|
|
20230714,141000,2783049920,2865,2865,2865,2865,1101
|
|
20230714,140900,2779895555,2860,2860,2865,2860,1184
|
|
20230714,140800,2776509200,2865,2865,2865,2865,316
|
|
20230714,140700,2775603860,2865,2860,2865,2860,1818
|
|
20230714,140600,2770399070,2865,2865,2865,2860,796
|
|
20230714,140500,2768122480,2865,2860,2865,2860,245
|
|
20230714,140400,2767421770,2860,2860,2865,2860,406
|
|
20230714,140300,2766260015,2860,2865,2865,2860,2173
|
|
20230714,140200,2760044950,2865,2860,2865,2860,206
|
|
20230714,140100,2759455775,2865,2865,2865,2865,330
|
|
20230714,140000,2758510325,2870,2865,2870,2865,187
|
|
20230714,135900,2757974220,2870,2870,2870,2865,261
|
|
20230714,135800,2757226445,2870,2870,2870,2865,349
|
|
20230714,135700,2756226550,2865,2865,2870,2865,658
|
|
20230714,135600,2754341375,2870,2865,2870,2865,1301
|
|
20230714,135500,2750614005,2870,2865,2870,2865,51
|
|
20230714,135400,2750467885,2865,2870,2870,2865,60
|
|
20230714,135300,2750295965,2870,2865,2870,2860,166
|
|
20230714,135200,2749820420,2865,2865,2865,2865,60
|
|
20230714,135100,2749648520,2865,2865,2865,2865,0
|
|
20230714,135000,2749648520,2865,2865,2865,2865,0
|
|
20230714,134900,2749648520,2865,2865,2865,2865,1798
|
|
20230714,134800,2744497250,2865,2870,2870,2865,167
|
|
20230714,134700,2744018775,2865,2870,2870,2865,477
|
|
20230714,134600,2742650790,2865,2870,2870,2865,85
|
|
20230714,134500,2742407090,2870,2870,2870,2870,500
|
|
20230714,134400,2740972090,2870,2870,2870,2870,1
|
|
20230714,134300,2740969220,2870,2865,2870,2865,386
|
|
20230714,134200,2739863320,2865,2865,2865,2865,2028
|
|
20230714,134100,2734053100,2865,2865,2865,2865,100
|
|
20230714,134000,2733766600,2870,2870,2870,2865,1432
|
|
20230714,133900,2729663870,2870,2865,2870,2865,101
|
|
20230714,133800,2729374500,2870,2870,2870,2865,36
|
|
20230714,133700,2729271330,2870,2870,2870,2865,2412
|
|
20230714,133600,2722360715,2870,2870,2870,2870,9
|
|
20230714,133500,2722334885,2870,2870,2870,2870,1
|
|
20230714,133400,2722332015,2870,2870,2870,2870,1
|
|
20230714,133300,2722329145,2870,2865,2870,2865,1711
|
|
20230714,133200,2717427125,2870,2870,2870,2870,2045
|
|
20230714,133100,2711557975,2870,2870,2870,2870,1
|
|
20230714,133000,2711555105,2865,2870,2870,2865,321
|
|
20230714,132900,2710633935,2870,2870,2870,2870,2394
|
|
20230714,132800,2703763155,2870,2865,2870,2865,2344
|
|
20230714,132700,2697047580,2865,2870,2870,2865,790
|
|
20230714,132600,2694780285,2870,2870,2870,2870,11459
|
|
20230714,132500,2661892955,2880,2880,2880,2880,2
|
|
20230714,132400,2661887195,2865,2880,2880,2865,2001
|
|
20230714,132300,2656144745,2875,2875,2880,2875,419
|
|
20230714,132200,2654940115,2880,2875,2880,2875,1555
|
|
20230714,132100,2650469480,2875,2875,2875,2875,0
|
|
20230714,132000,2650469480,2875,2875,2875,2875,0
|
|
20230714,131900,2650469480,2875,2870,2875,2870,182
|
|
20230714,131800,2649946780,2870,2875,2875,2870,1287
|
|
20230714,131700,2646253085,2875,2870,2875,2870,7901
|
|
20230714,131600,2623577200,2875,2875,2875,2875,6
|
|
20230714,131500,2623559950,2870,2875,2875,2870,566
|
|
20230714,131400,2621935280,2870,2875,2875,2870,836
|
|
20230714,131300,2619535415,2875,2875,2875,2875,11
|
|
20230714,131200,2619503790,2875,2875,2875,2875,348
|
|
20230714,131100,2618503290,2880,2870,2880,2870,32
|
|
20230714,131000,2618411230,2875,2875,2880,2870,1650
|
|
20230714,130900,2613667015,2870,2870,2870,2870,400
|
|
20230714,130800,2612519015,2875,2875,2875,2875,8
|
|
20230714,130700,2612496015,2875,2870,2875,2870,51
|
|
20230714,130600,2612349635,2870,2870,2870,2870,515
|
|
20230714,130500,2610871585,2875,2875,2880,2875,515
|
|
20230714,130400,2609390905,2875,2875,2875,2875,4700
|
|
20230714,130300,2595878405,2870,2865,2870,2865,236
|
|
20230714,130200,2595201235,2865,2865,2865,2865,0
|
|
20230714,130100,2595201235,2865,2865,2865,2865,81
|
|
20230714,130000,2594969170,2865,2870,2875,2865,647
|
|
20230714,125900,2593112290,2865,2870,2870,2865,716
|
|
20230714,125800,2591059870,2875,2875,2875,2875,87
|
|
20230714,125700,2590809745,2870,2870,2870,2870,0
|
|
20230714,125600,2590809745,2870,2870,2870,2870,0
|
|
20230714,125500,2590809745,2870,2870,2870,2870,61
|
|
20230714,125400,2590634675,2870,2875,2875,2870,112
|
|
20230714,125300,2590313185,2875,2870,2875,2865,2001
|
|
20230714,125200,2584570470,2870,2875,2875,2870,682
|
|
20230714,125100,2582610990,2880,2875,2880,2875,1232
|
|
20230714,125000,2579064490,2875,2875,2875,2875,20
|
|
20230714,124900,2579006990,2880,2880,2880,2880,1
|
|
20230714,124800,2579004110,2880,2880,2880,2880,388
|
|
20230714,124700,2577886670,2875,2880,2880,2875,916
|
|
20230714,124600,2575251985,2880,2875,2880,2875,30
|
|
20230714,124500,2575165725,2875,2880,2880,2875,295
|
|
20230714,124400,2574316135,2880,2880,2880,2875,3395
|
|
20230714,124300,2564538540,2875,2880,2880,2875,41
|
|
20230714,124200,2564420470,2875,2875,2875,2875,126
|
|
20230714,124100,2564058220,2875,2870,2875,2870,170
|
|
20230714,124000,2563569970,2870,2875,2880,2870,4954
|
|
20230714,123900,2549334000,2875,2875,2875,2875,50
|
|
20230714,123800,2549190250,2870,2870,2870,2870,17
|
|
20230714,123700,2549141460,2875,2860,2875,2860,1345
|
|
20230714,123600,2545285310,2870,2870,2870,2870,6694
|
|
20230714,123500,2526073530,2865,2865,2865,2865,675
|
|
20230714,123400,2524139655,2865,2865,2870,2865,4007
|
|
20230714,123300,2512645250,2855,2865,2865,2855,1268
|
|
20230714,123200,2509018920,2860,2865,2865,2860,59
|
|
20230714,123100,2508850085,2865,2865,2865,2865,24
|
|
20230714,123000,2508781325,2860,2865,2865,2860,2482
|
|
20230714,122900,2501670505,2865,2865,2865,2865,0
|
|
20230714,122800,2501670505,2865,2860,2865,2860,324
|
|
20230714,122700,2500742295,2865,2860,2865,2860,77
|
|
20230714,122600,2500521695,2860,2860,2860,2860,254
|
|
20230714,122500,2499795255,2860,2860,2860,2855,1409
|
|
20230714,122400,2495766015,2860,2860,2860,2860,0
|
|
20230714,122300,2495766015,2860,2860,2860,2860,687
|
|
20230714,122200,2493801195,2860,2860,2860,2860,552
|
|
20230714,122100,2492222475,2860,2860,2860,2855,582
|
|
20230714,122000,2490558420,2855,2860,2860,2855,540
|
|
20230714,121900,2489016285,2860,2860,2860,2860,412
|
|
20230714,121800,2487837965,2860,2860,2860,2860,552
|
|
20230714,121700,2486259245,2855,2860,2860,2855,1521
|
|
20230714,121600,2481916290,2860,2860,2860,2860,21
|
|
20230714,121500,2481856230,2860,2860,2860,2860,841
|
|
20230714,121400,2479450970,2855,2860,2860,2855,3490
|
|
20230714,121300,2469469875,2860,2865,2865,2860,5804
|
|
20230714,121200,2452869720,2865,2865,2870,2865,191
|
|
20230714,121100,2452322475,2865,2865,2865,2865,100
|
|
20230714,121000,2452035975,2865,2865,2865,2865,132
|
|
20230714,120900,2451657795,2865,2860,2865,2860,3716
|
|
20230714,120800,2441028505,2860,2860,2860,2860,31
|
|
20230714,120700,2440939845,2860,2860,2860,2860,985
|
|
20230714,120600,2438122745,2860,2860,2860,2860,30
|
|
20230714,120500,2438036945,2860,2865,2865,2860,6
|
|
20230714,120400,2438019780,2860,2860,2860,2860,500
|
|
20230714,120300,2436589780,2865,2865,2865,2860,4525
|
|
20230714,120200,2423645655,2865,2865,2865,2865,8
|
|
20230714,120100,2423622735,2865,2860,2865,2860,1288
|
|
20230714,120000,2419932665,2860,2860,2860,2860,1050
|
|
20230714,115900,2416929665,2860,2860,2860,2860,50
|
|
20230714,115800,2416786665,2860,2860,2860,2860,2200
|
|
20230714,115700,2410494665,2860,2860,2860,2860,2252
|
|
20230714,115600,2404053945,2860,2860,2865,2860,134
|
|
20230714,115500,2403670695,2860,2860,2860,2860,2677
|
|
20230714,115400,2396014475,2860,2860,2860,2860,507
|
|
20230714,115300,2394564455,2865,2860,2865,2860,2577
|
|
20230714,115200,2387190745,2860,2860,2860,2860,973
|
|
20230714,115100,2384407965,2860,2860,2860,2860,1564
|
|
20230714,115000,2379934925,2860,2860,2860,2860,0
|
|
20230714,114900,2379934925,2860,2865,2865,2860,1295
|
|
20230714,114800,2376230725,2865,2860,2865,2860,8774
|
|
20230714,114700,2351137075,2865,2865,2865,2865,100
|
|
20230714,114600,2350850575,2865,2865,2865,2865,1200
|
|
20230714,114500,2347412575,2860,2865,2865,2860,1784
|
|
20230714,114400,2342307885,2865,2865,2865,2865,831
|
|
20230714,114300,2339927070,2865,2865,2865,2865,330
|
|
20230714,114200,2338981620,2865,2870,2870,2865,394
|
|
20230714,114100,2337850870,2870,2865,2870,2865,130
|
|
20230714,114000,2337478365,2865,2865,2865,2865,137
|
|
20230714,113900,2337085860,2870,2870,2870,2865,234
|
|
20230714,113800,2336414945,2865,2865,2865,2865,240
|
|
20230714,113700,2335727345,2865,2865,2865,2865,361
|
|
20230714,113600,2334693080,2865,2865,2870,2865,2945
|
|
20230714,113500,2326245655,2865,2865,2865,2865,500
|
|
20230714,113400,2324813155,2865,2865,2865,2865,635
|
|
20230714,113300,2322993880,2865,2865,2865,2865,1505
|
|
20230714,113200,2318682055,2865,2870,2870,2865,498
|
|
20230714,113100,2317253535,2870,2865,2870,2865,630
|
|
20230714,113000,2315448575,2865,2865,2865,2860,1907
|
|
20230714,112900,2309985340,2865,2865,2870,2865,2232
|
|
20230714,112800,2303584110,2860,2860,2865,2860,732
|
|
20230714,112700,2301488460,2860,2860,2865,2860,97
|
|
20230714,112600,2301210985,2865,2865,2865,2860,442
|
|
20230714,112500,2299944710,2860,2860,2865,2860,1155
|
|
20230714,112400,2296640910,2865,2865,2865,2865,100
|
|
20230714,112300,2296354410,2860,2865,2865,2860,665
|
|
20230714,112200,2294452340,2865,2865,2865,2865,400
|
|
20230714,112100,2293306340,2860,2865,2865,2860,3719
|
|
20230714,112000,2282653160,2865,2870,2870,2865,6055
|
|
20230714,111900,2265304035,2870,2870,2870,2865,759
|
|
20230714,111800,2263125785,2870,2870,2870,2870,1100
|
|
20230714,111700,2259968785,2870,2865,2870,2865,426
|
|
20230714,111600,2258748290,2865,2865,2865,2865,3773
|
|
20230714,111500,2247938645,2865,2865,2865,2865,597
|
|
20230714,111400,2246228240,2870,2875,2875,2870,654
|
|
20230714,111300,2244350060,2875,2875,2875,2875,100
|
|
20230714,111200,2244062560,2870,2870,2870,2870,3577
|
|
20230714,111100,2233796570,2875,2875,2875,2875,1120
|
|
20230714,111000,2230576570,2875,2875,2875,2875,4
|
|
20230714,110900,2230565070,2875,2875,2875,2875,0
|
|
20230714,110800,2230565070,2875,2870,2875,2870,467
|
|
20230714,110700,2229224725,2870,2875,2875,2870,1310
|
|
20230714,110600,2225465000,2870,2875,2880,2870,80
|
|
20230714,110500,2225234885,2870,2880,2880,2870,350
|
|
20230714,110400,2224229885,2880,2880,2880,2870,1198
|
|
20230714,110300,2220785290,2875,2875,2875,2875,51
|
|
20230714,110200,2220638665,2880,2875,2880,2870,832
|
|
20230714,110100,2218242520,2880,2875,2880,2865,8188
|
|
20230714,110000,2194754190,2875,2875,2880,2875,601
|
|
20230714,105900,2193026310,2885,2875,2885,2875,1517
|
|
20230714,105800,2188657350,2880,2870,2880,2870,4441
|
|
20230714,105700,2175891770,2875,2870,2875,2870,2648
|
|
20230714,105600,2168290010,2870,2870,2875,2870,1238
|
|
20230714,105500,2164736450,2870,2870,2875,2870,1488
|
|
20230714,105400,2160465785,2870,2870,2875,2870,864
|
|
20230714,105300,2157986100,2875,2870,2875,2870,119
|
|
20230714,105200,2157644100,2870,2875,2875,2870,7835
|
|
20230714,105100,2135151750,2875,2875,2885,2875,530
|
|
20230714,105000,2133627925,2870,2880,2880,2870,3586
|
|
20230714,104900,2123320235,2875,2880,2880,2875,1772
|
|
20230714,104800,2118217635,2880,2880,2885,2880,4615
|
|
20230714,104700,2104926410,2885,2885,2885,2885,2537
|
|
20230714,104600,2097607165,2885,2885,2890,2880,9979
|
|
20230714,104500,2068819165,2885,2885,2890,2885,2337
|
|
20230714,104400,2062075900,2885,2890,2895,2885,12447
|
|
20230714,104300,2026162560,2890,2895,2895,2885,6683
|
|
20230714,104200,2006837450,2895,2895,2895,2885,6030
|
|
20230714,104100,1989392765,2895,2900,2900,2885,2691
|
|
20230714,104000,1981595950,2885,2910,2910,2885,46398
|
|
20230714,103900,1847023070,2905,2910,2915,2900,28629
|
|
20230714,103800,1763713820,2910,2905,2910,2890,23609
|
|
20230714,103700,1695223755,2905,2890,2905,2890,27399
|
|
20230714,103600,1615815940,2895,2890,2895,2885,4959
|
|
20230714,103500,1601484625,2885,2880,2890,2880,3695
|
|
20230714,103400,1590816235,2890,2890,2895,2880,12037
|
|
20230714,103300,1556033125,2885,2890,2890,2880,5708
|
|
20230714,103200,1539546090,2880,2885,2890,2875,6707
|
|
20230714,103100,1520192770,2875,2875,2895,2875,3970
|
|
20230714,103000,1508710200,2890,2885,2895,2875,15359
|
|
20230714,102900,1464378795,2880,2890,2900,2880,12687
|
|
20230714,102800,1427705655,2880,2870,2890,2870,5702
|
|
20230714,102700,1411264455,2880,2855,2880,2855,3089
|
|
20230714,102600,1402390310,2870,2860,2870,2855,11092
|
|
20230714,102500,1370663135,2855,2855,2855,2855,995
|
|
20230714,102400,1367822410,2860,2860,2860,2860,3438
|
|
20230714,102300,1357989730,2860,2860,2870,2860,4671
|
|
20230714,102200,1344630535,2865,2870,2870,2865,6368
|
|
20230714,102100,1326364075,2875,2875,2875,2875,1347
|
|
20230714,102000,1322491450,2875,2875,2880,2875,5618
|
|
20230714,101900,1306329255,2880,2870,2880,2870,432
|
|
20230714,101800,1305086805,2870,2875,2875,2870,6151
|
|
20230714,101700,1287406575,2885,2880,2885,2880,1947
|
|
20230714,101600,1281799155,2880,2880,2885,2880,15
|
|
20230714,101500,1281755900,2885,2880,2890,2880,9043
|
|
20230714,101400,1255666830,2885,2885,2885,2875,3263
|
|
20230714,101300,1246269275,2880,2885,2885,2875,196
|
|
20230714,101200,1245705280,2875,2880,2880,2875,5203
|
|
20230714,101100,1230737960,2880,2890,2890,2875,6414
|
|
20230714,101000,1212264000,2890,2890,2900,2880,16266
|
|
20230714,100900,1165252895,2900,2880,2905,2880,17329
|
|
20230714,100800,1115072150,2885,2890,2890,2880,5435
|
|
20230714,100700,1099403510,2885,2900,2900,2885,23321
|
|
20230714,100600,1031961340,2900,2890,2900,2890,16996
|
|
20230714,100500,982743230,2895,2895,2915,2890,38192
|
|
20230714,100400,871904240,2895,2870,2895,2870,32867
|
|
20230714,100300,777210015,2865,2870,2870,2865,160
|
|
20230714,100200,776750870,2870,2865,2875,2865,1078
|
|
20230714,100100,773662385,2865,2870,2870,2865,811
|
|
20230714,100000,771337315,2870,2870,2870,2870,700
|
|
20230714,095900,769328315,2860,2860,2860,2860,33
|
|
20230714,095800,769233935,2860,2875,2875,2860,4535
|
|
20230714,095700,756246245,2870,2870,2875,2870,2944
|
|
20230714,095600,747791175,2865,2865,2865,2860,2255
|
|
20230714,095500,741332360,2865,2870,2870,2865,1388
|
|
20230714,095400,737348840,2875,2865,2880,2865,9844
|
|
20230714,095300,709051660,2865,2865,2865,2865,686
|
|
20230714,095200,707086270,2865,2865,2865,2865,316
|
|
20230714,095100,706180930,2860,2860,2860,2860,17
|
|
20230714,095000,706132310,2865,2860,2865,2860,2818
|
|
20230714,094900,698065745,2850,2850,2855,2845,3894
|
|
20230714,094800,686970605,2850,2850,2850,2850,2288
|
|
20230714,094700,680449805,2850,2855,2855,2850,5639
|
|
20230714,094600,664377935,2855,2860,2860,2855,2166
|
|
20230714,094500,658186480,2860,2855,2860,2855,673
|
|
20230714,094400,656264785,2855,2860,2860,2855,1110
|
|
20230714,094300,653095350,2855,2855,2855,2855,4432
|
|
20230714,094200,640441990,2855,2855,2855,2850,6646
|
|
20230714,094100,621497180,2855,2855,2855,2850,863
|
|
20230714,094000,619033965,2855,2860,2865,2855,4084
|
|
20230714,093900,607370625,2865,2860,2865,2855,2839
|
|
20230714,093800,599251835,2860,2875,2875,2860,2172
|
|
20230714,093700,593027125,2875,2870,2875,2870,2691
|
|
20230714,093600,585298595,2870,2870,2880,2865,14705
|
|
20230714,093500,543070145,2865,2860,2870,2860,13608
|
|
20230714,093400,504055775,2860,2860,2865,2855,3631
|
|
20230714,093300,493671615,2865,2855,2865,2855,1890
|
|
20230714,093200,488270100,2855,2865,2865,2855,776
|
|
20230714,093100,486048830,2865,2860,2865,2855,4385
|
|
20230714,093000,473509440,2865,2865,2865,2860,540
|
|
20230714,092900,471964575,2865,2860,2865,2860,1852
|
|
20230714,092800,466662660,2860,2860,2865,2860,5365
|
|
20230714,092700,451303500,2865,2870,2870,2860,4187
|
|
20230714,092600,439320855,2865,2870,2870,2860,5618
|
|
20230714,092500,423221550,2870,2865,2870,2860,2040
|
|
20230714,092400,417376760,2860,2860,2865,2855,1952
|
|
20230714,092300,411792765,2860,2865,2865,2860,3829
|
|
20230714,092200,400822685,2865,2860,2865,2850,1418
|
|
20230714,092100,396764465,2850,2860,2860,2850,1843
|
|
20230714,092000,391497435,2850,2850,2860,2845,8851
|
|
20230714,091900,366274470,2845,2850,2855,2845,3561
|
|
20230714,091800,356125615,2850,2855,2855,2850,351
|
|
20230714,091700,355125140,2855,2855,2855,2850,394
|
|
20230714,091600,354001720,2855,2850,2855,2850,3849
|
|
20230714,091500,343031570,2850,2850,2855,2850,1857
|
|
20230714,091400,337733815,2850,2860,2860,2850,1127
|
|
20230714,091300,334517865,2850,2855,2855,2850,1399
|
|
20230714,091200,330529715,2850,2855,2865,2850,10459
|
|
20230714,091100,300716065,2855,2870,2870,2855,2355
|
|
20230714,091000,293981050,2870,2875,2875,2865,1833
|
|
20230714,090900,288721365,2875,2860,2875,2850,14898
|
|
20230714,090800,246128470,2860,2850,2860,2850,2980
|
|
20230714,090700,237606380,2850,2865,2865,2835,10007
|
|
20230714,090600,209137635,2860,2880,2880,2860,16182
|
|
20230714,090500,162709900,2880,2860,2885,2860,6264
|
|
20230714,090400,144702685,2870,2855,2870,2855,13653
|
|
20230714,090300,105598790,2850,2850,2855,2845,5650
|
|
20230714,090200,89485615,2855,2850,2855,2850,8605
|
|
20230714,090100,64946750,2845,2835,2850,2835,8541
|
|
20230714,090000,40667370,2850,2820,2850,2820,14394
|