635 lines
31 KiB
CSV
635 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,193200,2214301775,2810,2810,2810,2810,26313
|
|
20230713,193100,2214301775,2810,2810,2810,2810,0
|
|
20230713,193000,2214301775,2810,2810,2810,2810,0
|
|
20230713,192900,2214301775,2810,2810,2810,2810,0
|
|
20230713,192800,2214301775,2810,2810,2810,2810,0
|
|
20230713,192700,2214301775,2810,2810,2810,2810,0
|
|
20230713,192600,2214301775,2810,2810,2810,2810,0
|
|
20230713,192500,2214301775,2810,2810,2810,2810,0
|
|
20230713,192400,2214301775,2810,2810,2810,2810,0
|
|
20230713,192300,2214301775,2810,2810,2810,2810,0
|
|
20230713,192200,2214301775,2810,2810,2810,2810,0
|
|
20230713,192100,2214301775,2810,2810,2810,2810,0
|
|
20230713,192000,2214301775,2810,2810,2810,2810,0
|
|
20230713,191900,2214301775,2810,2810,2810,2810,0
|
|
20230713,191800,2214301775,2810,2810,2810,2810,0
|
|
20230713,191700,2214301775,2810,2810,2810,2810,0
|
|
20230713,191600,2214301775,2810,2810,2810,2810,0
|
|
20230713,191500,2214301775,2810,2810,2810,2810,0
|
|
20230713,191400,2214301775,2810,2810,2810,2810,0
|
|
20230713,191300,2214301775,2810,2810,2810,2810,0
|
|
20230713,191200,2214301775,2810,2810,2810,2810,0
|
|
20230713,191100,2214301775,2810,2810,2810,2810,0
|
|
20230713,191000,2214301775,2810,2810,2810,2810,0
|
|
20230713,190900,2214301775,2810,2810,2810,2810,0
|
|
20230713,190800,2214301775,2810,2810,2810,2810,0
|
|
20230713,190700,2214301775,2810,2810,2810,2810,0
|
|
20230713,190600,2214301775,2810,2810,2810,2810,0
|
|
20230713,190500,2214301775,2810,2810,2810,2810,0
|
|
20230713,190400,2214301775,2810,2810,2810,2810,0
|
|
20230713,190300,2214301775,2810,2810,2810,2810,0
|
|
20230713,190200,2214301775,2810,2810,2810,2810,26313
|
|
20230713,190100,2214301775,2810,2810,2810,2810,0
|
|
20230713,190000,2214301775,2810,2810,2810,2810,0
|
|
20230713,185900,2214301775,2810,2810,2810,2810,0
|
|
20230713,185800,2214301775,2810,2810,2810,2810,0
|
|
20230713,185700,2214301775,2810,2810,2810,2810,0
|
|
20230713,185600,2214301775,2810,2810,2810,2810,0
|
|
20230713,185500,2214301775,2810,2810,2810,2810,0
|
|
20230713,185400,2214301775,2810,2810,2810,2810,0
|
|
20230713,185300,2214301775,2810,2810,2810,2810,0
|
|
20230713,185200,2214301775,2810,2810,2810,2810,0
|
|
20230713,185100,2214301775,2810,2810,2810,2810,0
|
|
20230713,185000,2214301775,2810,2810,2810,2810,0
|
|
20230713,184900,2214301775,2810,2810,2810,2810,0
|
|
20230713,184800,2214301775,2810,2810,2810,2810,0
|
|
20230713,184700,2214301775,2810,2810,2810,2810,0
|
|
20230713,184600,2214301775,2810,2810,2810,2810,0
|
|
20230713,184500,2214301775,2810,2810,2810,2810,0
|
|
20230713,184400,2214301775,2810,2810,2810,2810,0
|
|
20230713,184300,2214301775,2810,2810,2810,2810,0
|
|
20230713,184200,2214301775,2810,2810,2810,2810,0
|
|
20230713,184100,2214301775,2810,2810,2810,2810,0
|
|
20230713,184000,2214301775,2810,2810,2810,2810,0
|
|
20230713,183900,2214301775,2810,2810,2810,2810,0
|
|
20230713,183800,2214301775,2810,2810,2810,2810,0
|
|
20230713,183700,2214301775,2810,2810,2810,2810,0
|
|
20230713,183600,2214301775,2810,2810,2810,2810,0
|
|
20230713,183500,2214301775,2810,2810,2810,2810,0
|
|
20230713,183400,2214301775,2810,2810,2810,2810,0
|
|
20230713,183300,2214301775,2810,2810,2810,2810,0
|
|
20230713,183200,2214301775,2810,2810,2810,2810,26313
|
|
20230713,183100,2214301775,2810,2810,2810,2810,0
|
|
20230713,183000,2214301775,2810,2810,2810,2810,0
|
|
20230713,182900,2214301775,2810,2810,2810,2810,0
|
|
20230713,182800,2214301775,2810,2810,2810,2810,0
|
|
20230713,182700,2214301775,2810,2810,2810,2810,0
|
|
20230713,182600,2214301775,2810,2810,2810,2810,0
|
|
20230713,182500,2214301775,2810,2810,2810,2810,0
|
|
20230713,182400,2214301775,2810,2810,2810,2810,0
|
|
20230713,182300,2214301775,2810,2810,2810,2810,0
|
|
20230713,182200,2214301775,2810,2810,2810,2810,0
|
|
20230713,182100,2214301775,2810,2810,2810,2810,0
|
|
20230713,182000,2214301775,2810,2810,2810,2810,0
|
|
20230713,181900,2214301775,2810,2810,2810,2810,0
|
|
20230713,181800,2214301775,2810,2810,2810,2810,0
|
|
20230713,181700,2214301775,2810,2810,2810,2810,0
|
|
20230713,181600,2214301775,2810,2810,2810,2810,0
|
|
20230713,181500,2214301775,2810,2810,2810,2810,0
|
|
20230713,181400,2214301775,2810,2810,2810,2810,0
|
|
20230713,181300,2214301775,2810,2810,2810,2810,0
|
|
20230713,181200,2214301775,2810,2810,2810,2810,0
|
|
20230713,181100,2214301775,2810,2810,2810,2810,0
|
|
20230713,181000,2214301775,2810,2810,2810,2810,0
|
|
20230713,180900,2214301775,2810,2810,2810,2810,0
|
|
20230713,180800,2214301775,2810,2810,2810,2810,0
|
|
20230713,180700,2214301775,2810,2810,2810,2810,0
|
|
20230713,180600,2214301775,2810,2810,2810,2810,0
|
|
20230713,180500,2214301775,2810,2810,2810,2810,0
|
|
20230713,180400,2214301775,2810,2810,2810,2810,0
|
|
20230713,180300,2214301775,2810,2810,2810,2810,0
|
|
20230713,180200,2214301775,2810,2810,2810,2810,26313
|
|
20230713,180100,2214301775,2810,2810,2810,2810,0
|
|
20230713,180000,2214301775,2810,2810,2810,2810,0
|
|
20230713,175900,2214301775,2810,2810,2810,2810,0
|
|
20230713,175800,2214301775,2810,2810,2810,2810,0
|
|
20230713,175700,2214301775,2810,2810,2810,2810,0
|
|
20230713,175600,2214301775,2810,2810,2810,2810,0
|
|
20230713,175500,2214301775,2810,2810,2810,2810,0
|
|
20230713,175400,2214301775,2810,2810,2810,2810,0
|
|
20230713,175300,2214301775,2810,2810,2810,2810,0
|
|
20230713,175200,2214301775,2810,2810,2810,2810,0
|
|
20230713,175100,2214301775,2810,2810,2810,2810,0
|
|
20230713,175000,2214301775,2810,2810,2810,2810,0
|
|
20230713,174900,2214301775,2810,2810,2810,2810,0
|
|
20230713,174800,2214301775,2810,2810,2810,2810,0
|
|
20230713,174700,2214301775,2810,2810,2810,2810,0
|
|
20230713,174600,2214301775,2810,2810,2810,2810,0
|
|
20230713,174500,2214301775,2810,2810,2810,2810,0
|
|
20230713,174400,2214301775,2810,2810,2810,2810,0
|
|
20230713,174300,2214301775,2810,2810,2810,2810,0
|
|
20230713,174200,2214301775,2810,2810,2810,2810,0
|
|
20230713,174100,2214301775,2810,2810,2810,2810,0
|
|
20230713,174000,2214301775,2810,2810,2810,2810,0
|
|
20230713,173900,2214301775,2810,2810,2810,2810,0
|
|
20230713,173800,2214301775,2810,2810,2810,2810,0
|
|
20230713,173700,2214301775,2810,2810,2810,2810,0
|
|
20230713,173600,2214301775,2810,2810,2810,2810,0
|
|
20230713,173500,2214301775,2810,2810,2810,2810,0
|
|
20230713,173400,2214301775,2810,2810,2810,2810,0
|
|
20230713,173300,2214301775,2810,2810,2810,2810,0
|
|
20230713,173200,2214301775,2810,2810,2810,2810,26313
|
|
20230713,173100,2214301775,2810,2810,2810,2810,0
|
|
20230713,173000,2214301775,2810,2810,2810,2810,0
|
|
20230713,172900,2214301775,2810,2810,2810,2810,0
|
|
20230713,172800,2214301775,2810,2810,2810,2810,0
|
|
20230713,172700,2214301775,2810,2810,2810,2810,0
|
|
20230713,172600,2214301775,2810,2810,2810,2810,0
|
|
20230713,172500,2214301775,2810,2810,2810,2810,0
|
|
20230713,172400,2214301775,2810,2810,2810,2810,0
|
|
20230713,172300,2214301775,2810,2810,2810,2810,0
|
|
20230713,172200,2214301775,2810,2810,2810,2810,0
|
|
20230713,172100,2214301775,2810,2810,2810,2810,0
|
|
20230713,172000,2214301775,2810,2810,2810,2810,0
|
|
20230713,171900,2214301775,2810,2810,2810,2810,0
|
|
20230713,171800,2214301775,2810,2810,2810,2810,0
|
|
20230713,171700,2214301775,2810,2810,2810,2810,0
|
|
20230713,171600,2214301775,2810,2810,2810,2810,0
|
|
20230713,171500,2214301775,2810,2810,2810,2810,0
|
|
20230713,171400,2214301775,2810,2810,2810,2810,0
|
|
20230713,171300,2214301775,2810,2810,2810,2810,0
|
|
20230713,171200,2214301775,2810,2810,2810,2810,0
|
|
20230713,171100,2214301775,2810,2810,2810,2810,0
|
|
20230713,171000,2214301775,2810,2810,2810,2810,0
|
|
20230713,170900,2214301775,2810,2810,2810,2810,0
|
|
20230713,170800,2214301775,2810,2810,2810,2810,0
|
|
20230713,170700,2214301775,2810,2810,2810,2810,0
|
|
20230713,170600,2214301775,2810,2810,2810,2810,0
|
|
20230713,170500,2214301775,2810,2810,2810,2810,0
|
|
20230713,170400,2214301775,2810,2810,2810,2810,0
|
|
20230713,170300,2214301775,2810,2810,2810,2810,0
|
|
20230713,170200,2214301775,2810,2810,2810,2810,26313
|
|
20230713,170100,2214301775,2810,2810,2810,2810,0
|
|
20230713,170000,2214301775,2810,2810,2810,2810,0
|
|
20230713,165900,2214301775,2810,2810,2810,2810,0
|
|
20230713,165800,2214301775,2810,2810,2810,2810,0
|
|
20230713,165700,2214301775,2810,2810,2810,2810,0
|
|
20230713,165600,2214301775,2810,2810,2810,2810,0
|
|
20230713,165500,2214301775,2810,2810,2810,2810,0
|
|
20230713,165400,2214301775,2810,2810,2810,2810,0
|
|
20230713,165300,2214301775,2810,2810,2810,2810,0
|
|
20230713,165200,2214301775,2810,2810,2810,2810,0
|
|
20230713,165100,2214301775,2810,2810,2810,2810,0
|
|
20230713,165000,2214301775,2810,2810,2810,2810,0
|
|
20230713,164900,2214301775,2810,2810,2810,2810,0
|
|
20230713,164800,2214301775,2810,2810,2810,2810,0
|
|
20230713,164700,2214301775,2810,2810,2810,2810,0
|
|
20230713,164600,2214301775,2810,2810,2810,2810,0
|
|
20230713,164500,2214301775,2810,2810,2810,2810,0
|
|
20230713,164400,2214301775,2810,2810,2810,2810,0
|
|
20230713,164300,2214301775,2810,2810,2810,2810,0
|
|
20230713,164200,2214301775,2810,2810,2810,2810,0
|
|
20230713,164100,2214301775,2810,2810,2810,2810,0
|
|
20230713,164000,2214301775,2810,2810,2810,2810,0
|
|
20230713,163900,2214301775,2810,2810,2810,2810,0
|
|
20230713,163800,2214301775,2810,2810,2810,2810,0
|
|
20230713,163700,2214301775,2810,2810,2810,2810,0
|
|
20230713,163600,2214301775,2810,2810,2810,2810,0
|
|
20230713,163500,2214301775,2810,2810,2810,2810,0
|
|
20230713,163400,2214301775,2810,2810,2810,2810,0
|
|
20230713,163300,2214301775,2810,2810,2810,2810,0
|
|
20230713,163200,2214301775,2810,2810,2810,2810,26313
|
|
20230713,163100,2214301775,2810,2810,2810,2810,0
|
|
20230713,163000,2214301775,2810,2810,2810,2810,0
|
|
20230713,162900,2214301775,2810,2810,2810,2810,0
|
|
20230713,162800,2214301775,2810,2810,2810,2810,0
|
|
20230713,162700,2214301775,2810,2810,2810,2810,0
|
|
20230713,162600,2214301775,2810,2810,2810,2810,0
|
|
20230713,162500,2214301775,2810,2810,2810,2810,0
|
|
20230713,162400,2214301775,2810,2810,2810,2810,0
|
|
20230713,162300,2214301775,2810,2810,2810,2810,0
|
|
20230713,162200,2214301775,2810,2810,2810,2810,0
|
|
20230713,162100,2214301775,2810,2810,2810,2810,0
|
|
20230713,162000,2214301775,2810,2810,2810,2810,0
|
|
20230713,161900,2214301775,2810,2810,2810,2810,0
|
|
20230713,161800,2214301775,2810,2810,2810,2810,0
|
|
20230713,161700,2214301775,2810,2810,2810,2810,0
|
|
20230713,161600,2214301775,2810,2810,2810,2810,0
|
|
20230713,161500,2214301775,2810,2810,2810,2810,0
|
|
20230713,161400,2214301775,2810,2810,2810,2810,0
|
|
20230713,161300,2214301775,2810,2810,2810,2810,0
|
|
20230713,161200,2214301775,2810,2810,2810,2810,0
|
|
20230713,161100,2214301775,2810,2810,2810,2810,0
|
|
20230713,161000,2214301775,2810,2810,2810,2810,0
|
|
20230713,160900,2214301775,2810,2810,2810,2810,0
|
|
20230713,160800,2214301775,2810,2810,2810,2810,0
|
|
20230713,160700,2214301775,2810,2810,2810,2810,0
|
|
20230713,160600,2214301775,2810,2810,2810,2810,0
|
|
20230713,160500,2214301775,2810,2810,2810,2810,0
|
|
20230713,160400,2214301775,2810,2810,2810,2810,0
|
|
20230713,160300,2214301775,2810,2810,2810,2810,0
|
|
20230713,160200,2214301775,2810,2810,2810,2810,26313
|
|
20230713,160100,2214301775,2810,2810,2810,2810,0
|
|
20230713,160000,2214301775,2810,2810,2810,2810,0
|
|
20230713,155900,2214301775,2810,2810,2810,2810,0
|
|
20230713,155800,2214301775,2810,2810,2810,2810,0
|
|
20230713,155700,2214301775,2810,2810,2810,2810,0
|
|
20230713,155600,2214301775,2810,2810,2810,2810,0
|
|
20230713,155500,2214301775,2810,2810,2810,2810,0
|
|
20230713,155400,2214301775,2810,2810,2810,2810,0
|
|
20230713,155300,2214301775,2810,2810,2810,2810,0
|
|
20230713,155200,2214301775,2810,2810,2810,2810,0
|
|
20230713,155100,2214301775,2810,2810,2810,2810,0
|
|
20230713,155000,2214301775,2810,2810,2810,2810,0
|
|
20230713,154900,2214301775,2810,2810,2810,2810,0
|
|
20230713,154800,2214301775,2810,2810,2810,2810,0
|
|
20230713,154700,2214301775,2810,2810,2810,2810,0
|
|
20230713,154600,2214301775,2810,2810,2810,2810,0
|
|
20230713,154500,2214301775,2810,2810,2810,2810,0
|
|
20230713,154400,2214301775,2810,2810,2810,2810,0
|
|
20230713,154300,2214301775,2810,2810,2810,2810,0
|
|
20230713,154200,2214301775,2810,2810,2810,2810,0
|
|
20230713,154100,2214301775,2810,2810,2810,2810,0
|
|
20230713,154000,2214301775,2810,2810,2810,2810,0
|
|
20230713,153900,2214301775,2810,2810,2810,2810,0
|
|
20230713,153800,2214301775,2810,2810,2810,2810,0
|
|
20230713,153700,2214301775,2810,2810,2810,2810,0
|
|
20230713,153600,2214301775,2810,2810,2810,2810,0
|
|
20230713,153500,2214301775,2810,2810,2810,2810,0
|
|
20230713,153400,2214301775,2810,2810,2810,2810,0
|
|
20230713,153300,2214301775,2810,2810,2810,2810,0
|
|
20230713,153200,2214301775,2810,2810,2810,2810,26313
|
|
20230713,153100,2214301775,2810,2810,2810,2810,0
|
|
20230713,153000,2214301775,2810,2810,2810,2810,26313
|
|
20230713,152900,2140362245,2830,2830,2830,2830,0
|
|
20230713,152800,2140362245,2830,2830,2830,2830,0
|
|
20230713,152700,2140362245,2830,2830,2830,2830,0
|
|
20230713,152600,2140362245,2830,2830,2830,2830,0
|
|
20230713,152500,2140362245,2830,2830,2830,2830,0
|
|
20230713,152400,2140362245,2830,2830,2830,2830,0
|
|
20230713,152300,2140362245,2830,2830,2830,2830,0
|
|
20230713,152200,2140362245,2830,2830,2830,2830,0
|
|
20230713,152100,2140362245,2830,2830,2830,2830,0
|
|
20230713,152000,2140362245,2830,2830,2830,2830,0
|
|
20230713,151900,2140362245,2830,2845,2845,2830,4233
|
|
20230713,151800,2128349670,2835,2835,2835,2830,1446
|
|
20230713,151700,2124251625,2835,2840,2845,2835,4302
|
|
20230713,151600,2112025595,2840,2840,2840,2840,3104
|
|
20230713,151500,2103210235,2835,2830,2835,2830,2821
|
|
20230713,151400,2095217850,2825,2825,2825,2825,2386
|
|
20230713,151300,2088477400,2825,2825,2825,2820,161
|
|
20230713,151200,2088023075,2820,2820,2825,2820,381
|
|
20230713,151100,2086948650,2825,2825,2825,2820,3008
|
|
20230713,151000,2078453100,2830,2830,2830,2830,50
|
|
20230713,150900,2078311600,2830,2830,2830,2830,1
|
|
20230713,150800,2078308770,2825,2830,2830,2820,2040
|
|
20230713,150700,2072538485,2830,2825,2830,2820,2265
|
|
20230713,150600,2066141355,2820,2825,2825,2820,5838
|
|
20230713,150500,2049666755,2830,2825,2830,2825,235
|
|
20230713,150400,2049002070,2830,2825,2830,2825,542
|
|
20230713,150300,2047470915,2835,2835,2835,2825,650
|
|
20230713,150200,2045630655,2835,2825,2835,2825,451
|
|
20230713,150100,2044356570,2835,2830,2835,2825,3701
|
|
20230713,150000,2033873725,2830,2830,2830,2830,615
|
|
20230713,145900,2032133275,2835,2830,2835,2830,491
|
|
20230713,145800,2030743740,2825,2830,2830,2825,1733
|
|
20230713,145700,2025842110,2825,2830,2830,2825,316
|
|
20230713,145600,2024949405,2825,2830,2830,2825,651
|
|
20230713,145500,2023110050,2830,2830,2830,2830,3
|
|
20230713,145400,2023101560,2835,2830,2835,2825,1466
|
|
20230713,145300,2018957705,2830,2830,2830,2830,106
|
|
20230713,145200,2018657725,2830,2830,2830,2830,35
|
|
20230713,145100,2018558675,2835,2830,2835,2825,201
|
|
20230713,145000,2017990335,2835,2835,2835,2835,500
|
|
20230713,144900,2016572835,2835,2835,2835,2835,1
|
|
20230713,144800,2016570000,2830,2830,2830,2830,686
|
|
20230713,144700,2014628620,2830,2830,2830,2830,8
|
|
20230713,144600,2014605980,2820,2830,2830,2820,417
|
|
20230713,144500,2013429735,2830,2835,2835,2805,10188
|
|
20230713,144400,1984732625,2830,2825,2835,2825,535
|
|
20230713,144300,1983218585,2825,2835,2835,2825,4829
|
|
20230713,144200,1969573845,2830,2830,2835,2830,814
|
|
20230713,144100,1967270220,2825,2835,2840,2825,7352
|
|
20230713,144000,1946463740,2840,2840,2840,2840,368
|
|
20230713,143900,1945418620,2840,2840,2840,2835,6907
|
|
20230713,143800,1925817740,2840,2840,2845,2840,740
|
|
20230713,143700,1923716125,2845,2845,2845,2840,56
|
|
20230713,143600,1923556830,2845,2845,2845,2845,900
|
|
20230713,143500,1920996330,2850,2845,2850,2845,3610
|
|
20230713,143400,1910725875,2845,2850,2850,2845,794
|
|
20230713,143300,1908466415,2850,2850,2850,2845,5
|
|
20230713,143200,1908452170,2850,2845,2850,2845,332
|
|
20230713,143100,1907507625,2845,2850,2850,2845,176
|
|
20230713,143000,1907006900,2850,2850,2850,2850,0
|
|
20230713,142900,1907006900,2850,2850,2850,2850,9
|
|
20230713,142800,1906981250,2850,2850,2855,2850,2727
|
|
20230713,142700,1899207790,2855,2855,2855,2855,250
|
|
20230713,142600,1898494040,2855,2855,2855,2850,8
|
|
20230713,142500,1898471230,2850,2860,2860,2850,467
|
|
20230713,142400,1897138720,2850,2855,2860,2850,1874
|
|
20230713,142300,1891788430,2860,2860,2860,2860,20
|
|
20230713,142200,1891731230,2860,2855,2860,2855,5750
|
|
20230713,142100,1875307825,2855,2855,2855,2855,673
|
|
20230713,142000,1873386410,2855,2855,2855,2855,95
|
|
20230713,141900,1873115185,2850,2855,2855,2850,251
|
|
20230713,141800,1872399680,2855,2850,2855,2850,1856
|
|
20230713,141700,1867108800,2855,2855,2855,2855,0
|
|
20230713,141600,1867108800,2855,2855,2855,2855,592
|
|
20230713,141500,1865418640,2855,2850,2855,2845,880
|
|
20230713,141400,1862910680,2850,2855,2855,2850,1005
|
|
20230713,141300,1860046420,2855,2855,2855,2855,60
|
|
20230713,141200,1859875120,2855,2855,2855,2855,100
|
|
20230713,141100,1859589620,2855,2855,2855,2850,1714
|
|
20230713,141000,1854697270,2855,2850,2855,2850,682
|
|
20230713,140900,1852753555,2850,2860,2860,2850,533
|
|
20230713,140800,1851234405,2860,2860,2860,2860,3
|
|
20230713,140700,1851225825,2860,2860,2860,2860,4
|
|
20230713,140600,1851214385,2860,2850,2860,2850,10237
|
|
20230713,140500,1822037065,2850,2855,2855,2850,1208
|
|
20230713,140400,1818589615,2860,2865,2865,2860,706
|
|
20230713,140300,1816570450,2855,2860,2860,2855,923
|
|
20230713,140200,1813932865,2865,2860,2865,2860,191
|
|
20230713,140100,1813386100,2860,2860,2860,2860,2
|
|
20230713,140000,1813380380,2860,2860,2860,2860,35
|
|
20230713,135900,1813280280,2865,2860,2865,2860,428
|
|
20230713,135800,1812056140,2860,2860,2860,2860,1277
|
|
20230713,135700,1808403920,2855,2855,2855,2855,484
|
|
20230713,135600,1807022100,2855,2855,2855,2855,621
|
|
20230713,135500,1805249145,2855,2855,2855,2855,290
|
|
20230713,135400,1804421195,2850,2855,2855,2850,652
|
|
20230713,135300,1802562495,2855,2850,2855,2850,224
|
|
20230713,135200,1801924040,2855,2855,2855,2855,1001
|
|
20230713,135100,1799066185,2850,2855,2855,2850,3077
|
|
20230713,135000,1790281750,2850,2855,2855,2850,948
|
|
20230713,134900,1787579785,2860,2855,2860,2850,784
|
|
20230713,134800,1785344065,2855,2855,2860,2855,934
|
|
20230713,134700,1782676495,2860,2865,2865,2860,1263
|
|
20230713,134600,1779063505,2865,2880,2880,2860,2879
|
|
20230713,134500,1770817200,2880,2835,2880,2835,24827
|
|
20230713,134400,1699728585,2850,2840,2850,2840,3001
|
|
20230713,134300,1691195550,2840,2840,2840,2840,0
|
|
20230713,134200,1691195550,2840,2840,2840,2840,0
|
|
20230713,134100,1691195550,2840,2840,2840,2840,911
|
|
20230713,134000,1688608310,2840,2850,2850,2840,223
|
|
20230713,133900,1687973770,2850,2850,2850,2850,0
|
|
20230713,133800,1687973770,2850,2850,2850,2850,2
|
|
20230713,133700,1687968070,2835,2835,2855,2835,17143
|
|
20230713,133600,1639075510,2830,2835,2840,2830,4064
|
|
20230713,133500,1627567825,2840,2840,2840,2840,3
|
|
20230713,133400,1627559305,2840,2835,2840,2835,401
|
|
20230713,133300,1626422465,2830,2835,2835,2830,1398
|
|
20230713,133200,1622460470,2830,2835,2835,2830,400
|
|
20230713,133100,1621327970,2840,2830,2840,2830,186
|
|
20230713,133000,1620801310,2840,2835,2840,2835,555
|
|
20230713,132900,1619226860,2835,2835,2840,2825,9888
|
|
20230713,132800,1591226025,2845,2840,2845,2835,12264
|
|
20230713,132700,1556435420,2845,2845,2850,2845,401
|
|
20230713,132600,1555294570,2845,2840,2850,2840,330
|
|
20230713,132500,1554356370,2840,2845,2845,2840,4103
|
|
20230713,132400,1542686710,2850,2845,2850,2845,750
|
|
20230713,132300,1540551205,2850,2850,2850,2850,2
|
|
20230713,132200,1540545505,2850,2850,2850,2850,180
|
|
20230713,132100,1540032505,2850,2845,2850,2845,1159
|
|
20230713,132000,1536734145,2850,2850,2850,2850,51
|
|
20230713,131900,1536588795,2845,2850,2850,2845,458
|
|
20230713,131800,1535284245,2850,2850,2850,2850,787
|
|
20230713,131700,1533041295,2855,2850,2855,2850,4
|
|
20230713,131600,1533029880,2855,2850,2855,2850,1835
|
|
20230713,131500,1527799600,2850,2850,2850,2850,2196
|
|
20230713,131400,1521541000,2850,2855,2855,2850,191
|
|
20230713,131300,1520996590,2855,2855,2855,2855,2715
|
|
20230713,131200,1513245265,2860,2860,2860,2860,177
|
|
20230713,131100,1512739045,2860,2860,2860,2860,90
|
|
20230713,131000,1512481645,2860,2860,2860,2860,740
|
|
20230713,130900,1510365245,2860,2860,2860,2860,267
|
|
20230713,130800,1509601625,2860,2860,2860,2860,1150
|
|
20230713,130700,1506312625,2860,2860,2860,2860,0
|
|
20230713,130600,1506312625,2860,2855,2860,2855,239
|
|
20230713,130500,1505630275,2855,2855,2855,2855,640
|
|
20230713,130400,1503803075,2855,2855,2855,2855,600
|
|
20230713,130300,1502090075,2855,2855,2855,2855,100
|
|
20230713,130200,1501804575,2855,2855,2855,2850,1392
|
|
20230713,130100,1497832365,2855,2855,2855,2855,1219
|
|
20230713,130000,1494352120,2855,2855,2855,2855,0
|
|
20230713,125900,1494352120,2855,2855,2855,2855,0
|
|
20230713,125800,1494352120,2855,2850,2855,2850,52
|
|
20230713,125700,1494203915,2855,2855,2855,2855,501
|
|
20230713,125600,1492773560,2855,2855,2855,2855,10
|
|
20230713,125500,1492745010,2855,2855,2855,2850,1156
|
|
20230713,125400,1489444670,2860,2860,2860,2860,0
|
|
20230713,125300,1489444670,2860,2855,2860,2855,2893
|
|
20230713,125200,1481185145,2860,2860,2860,2855,714
|
|
20230713,125100,1479146665,2855,2855,2855,2855,407
|
|
20230713,125000,1477984680,2860,2855,2860,2855,3
|
|
20230713,124900,1477976110,2855,2855,2855,2855,92
|
|
20230713,124800,1477713450,2860,2855,2860,2850,892
|
|
20230713,124700,1475170125,2860,2855,2860,2855,10
|
|
20230713,124600,1475141570,2860,2855,2860,2855,143
|
|
20230713,124500,1474733300,2860,2860,2860,2860,2
|
|
20230713,124400,1474727580,2855,2860,2860,2855,423
|
|
20230713,124300,1473519325,2860,2855,2860,2855,400
|
|
20230713,124200,1472377315,2850,2850,2850,2850,1000
|
|
20230713,124100,1469527315,2860,2855,2860,2850,883
|
|
20230713,124000,1467009975,2860,2860,2860,2860,32
|
|
20230713,123900,1466918455,2855,2855,2860,2855,301
|
|
20230713,123800,1466059095,2860,2855,2860,2855,104
|
|
20230713,123700,1465762155,2860,2855,2860,2855,1002
|
|
20230713,123600,1462901435,2860,2855,2860,2855,202
|
|
20230713,123500,1462324715,2860,2860,2860,2855,536
|
|
20230713,123400,1460791800,2860,2860,2860,2860,71
|
|
20230713,123300,1460588740,2855,2855,2860,2855,6046
|
|
20230713,123200,1443326205,2855,2855,2855,2850,215
|
|
20230713,123100,1442713250,2855,2850,2855,2850,65
|
|
20230713,123000,1442527990,2850,2855,2855,2850,63
|
|
20230713,122900,1442348235,2850,2850,2850,2850,2084
|
|
20230713,122800,1436408835,2850,2855,2855,2850,3600
|
|
20230713,122700,1426148820,2855,2855,2855,2855,748
|
|
20230713,122600,1424013280,2855,2855,2855,2855,1102
|
|
20230713,122500,1420867070,2855,2860,2860,2855,1087
|
|
20230713,122400,1417763560,2860,2860,2860,2860,240
|
|
20230713,122300,1417077160,2860,2860,2860,2860,50
|
|
20230713,122200,1416934160,2860,2860,2860,2860,70
|
|
20230713,122100,1416733960,2855,2855,2855,2855,2244
|
|
20230713,122000,1410327340,2855,2855,2855,2855,2000
|
|
20230713,121900,1404617340,2860,2860,2860,2860,3414
|
|
20230713,121800,1394853300,2860,2865,2865,2860,72
|
|
20230713,121700,1394647230,2865,2865,2865,2865,739
|
|
20230713,121600,1392529995,2865,2865,2865,2865,2267
|
|
20230713,121500,1386035040,2870,2875,2875,2870,4737
|
|
20230713,121400,1372416335,2875,2870,2875,2870,6215
|
|
20230713,121300,1354563160,2870,2865,2870,2865,5294
|
|
20230713,121200,1339385710,2860,2850,2860,2850,1590
|
|
20230713,121100,1334840960,2850,2855,2860,2850,370
|
|
20230713,121000,1333784630,2855,2850,2860,2850,934
|
|
20230713,120900,1331118900,2850,2850,2860,2850,2487
|
|
20230713,120800,1324027790,2860,2860,2860,2850,82
|
|
20230713,120700,1323794070,2860,2860,2860,2845,549
|
|
20230713,120600,1322228980,2845,2855,2860,2845,960
|
|
20230713,120500,1319488195,2855,2855,2855,2855,302
|
|
20230713,120400,1318625985,2855,2855,2855,2855,1
|
|
20230713,120300,1318623130,2850,2855,2855,2850,3392
|
|
20230713,120200,1308955830,2855,2855,2855,2855,649
|
|
20230713,120100,1307102935,2855,2850,2855,2850,1855
|
|
20230713,120000,1301816180,2850,2850,2850,2850,5
|
|
20230713,115900,1301801930,2845,2845,2850,2845,331
|
|
20230713,115800,1300860230,2850,2845,2850,2845,1089
|
|
20230713,115700,1297759080,2855,2850,2855,2845,213
|
|
20230713,115600,1297152765,2855,2850,2855,2850,582
|
|
20230713,115500,1295494055,2850,2855,2855,2850,3
|
|
20230713,115400,1295485495,2850,2850,2850,2850,531
|
|
20230713,115300,1293972145,2855,2855,2855,2855,0
|
|
20230713,115200,1293972145,2855,2855,2855,2855,0
|
|
20230713,115100,1293972145,2855,2855,2855,2850,75
|
|
20230713,115000,1293758380,2850,2850,2855,2850,689
|
|
20230713,114900,1291794720,2860,2860,2860,2860,6188
|
|
20230713,114800,1274097040,2860,2855,2860,2855,1232
|
|
20230713,114700,1270579675,2860,2865,2865,2860,1916
|
|
20230713,114600,1265099815,2865,2865,2865,2865,360
|
|
20230713,114500,1264068415,2870,2865,2870,2865,2315
|
|
20230713,114400,1257435930,2865,2860,2865,2855,2634
|
|
20230713,114300,1249902080,2860,2860,2860,2860,100
|
|
20230713,114200,1249616080,2860,2850,2860,2850,2732
|
|
20230713,114100,1241813350,2855,2845,2855,2845,723
|
|
20230713,114000,1239756395,2855,2855,2855,2855,2
|
|
20230713,113900,1239750685,2855,2850,2855,2850,877
|
|
20230713,113800,1237250980,2855,2855,2855,2855,0
|
|
20230713,113700,1237250980,2855,2850,2855,2850,837
|
|
20230713,113600,1234865525,2845,2850,2855,2845,351
|
|
20230713,113500,1233865230,2850,2850,2850,2845,1446
|
|
20230713,113400,1229746130,2850,2850,2850,2850,10
|
|
20230713,113300,1229717630,2855,2850,2855,2850,194
|
|
20230713,113200,1229164315,2850,2855,2855,2850,383
|
|
20230713,113100,1228071665,2855,2855,2855,2850,151
|
|
20230713,113000,1227640810,2855,2855,2855,2855,1
|
|
20230713,112900,1227637955,2855,2855,2855,2855,1183
|
|
20230713,112800,1224260490,2855,2855,2855,2855,43
|
|
20230713,112700,1224137725,2855,2845,2855,2845,8086
|
|
20230713,112600,1201119700,2845,2845,2845,2845,70
|
|
20230713,112500,1200920550,2845,2845,2845,2845,1
|
|
20230713,112400,1200917705,2840,2835,2845,2835,1661
|
|
20230713,112300,1196201690,2835,2840,2840,2835,116
|
|
20230713,112200,1195872255,2840,2845,2845,2840,1418
|
|
20230713,112100,1191843935,2845,2845,2845,2845,1
|
|
20230713,112000,1191841090,2840,2845,2845,2840,3875
|
|
20230713,111900,1180835340,2845,2845,2845,2845,0
|
|
20230713,111800,1180835340,2845,2845,2845,2840,133
|
|
20230713,111700,1180456960,2845,2845,2845,2840,636
|
|
20230713,111600,1178649460,2845,2840,2845,2840,723
|
|
20230713,111500,1176592540,2850,2845,2850,2845,953
|
|
20230713,111400,1173881250,2845,2845,2850,2845,32
|
|
20230713,111300,1173790205,2845,2845,2845,2845,101
|
|
20230713,111200,1173502860,2845,2845,2845,2845,945
|
|
20230713,111100,1170814335,2850,2845,2850,2840,915
|
|
20230713,111000,1168212145,2845,2850,2850,2845,5
|
|
20230713,110900,1168197910,2850,2850,2850,2850,2
|
|
20230713,110800,1168192210,2850,2845,2850,2845,1544
|
|
20230713,110700,1163799520,2850,2845,2850,2840,203
|
|
20230713,110600,1163222480,2840,2840,2840,2840,10
|
|
20230713,110500,1163194080,2850,2840,2850,2840,271
|
|
20230713,110400,1162424430,2850,2840,2850,2840,801
|
|
20230713,110300,1160149570,2840,2845,2845,2840,1843
|
|
20230713,110200,1154915400,2850,2850,2850,2850,51
|
|
20230713,110100,1154770050,2845,2845,2845,2845,1308
|
|
20230713,110000,1151048790,2845,2845,2855,2845,717
|
|
20230713,105900,1149008915,2845,2845,2855,2845,1659
|
|
20230713,105800,1144288060,2845,2845,2845,2845,1409
|
|
20230713,105700,1140279455,2845,2850,2850,2845,67
|
|
20230713,105600,1140088610,2855,2855,2855,2855,703
|
|
20230713,105500,1138081545,2860,2860,2860,2860,0
|
|
20230713,105400,1138081545,2860,2850,2860,2850,53
|
|
20230713,105300,1137930285,2850,2860,2860,2850,547
|
|
20230713,105200,1136370995,2860,2860,2860,2860,165
|
|
20230713,105100,1135899095,2860,2850,2860,2850,14170
|
|
20230713,105000,1095511075,2850,2850,2850,2850,1269
|
|
20230713,104900,1091894425,2850,2850,2855,2850,1215
|
|
20230713,104800,1088431515,2850,2855,2855,2850,252
|
|
20230713,104700,1087712790,2850,2850,2850,2850,140
|
|
20230713,104600,1087313790,2850,2850,2850,2850,148
|
|
20230713,104500,1086891990,2850,2855,2855,2850,1557
|
|
20230713,104400,1082453155,2855,2855,2855,2855,134
|
|
20230713,104300,1082070585,2855,2845,2855,2845,4077
|
|
20230713,104200,1070440820,2850,2850,2850,2850,526
|
|
20230713,104100,1068941720,2850,2850,2850,2850,21
|
|
20230713,104000,1068881870,2850,2850,2850,2845,940
|
|
20230713,103900,1066204235,2850,2850,2850,2850,0
|
|
20230713,103800,1066204235,2850,2850,2850,2850,100
|
|
20230713,103700,1065919235,2850,2850,2850,2850,66
|
|
20230713,103600,1065731135,2850,2850,2850,2845,223
|
|
20230713,103500,1065095875,2845,2845,2845,2845,3988
|
|
20230713,103400,1053750015,2845,2855,2855,2845,4348
|
|
20230713,103300,1041358660,2855,2860,2860,2855,2148
|
|
20230713,103200,1035226065,2860,2860,2860,2860,0
|
|
20230713,103100,1035226065,2860,2860,2860,2860,210
|
|
20230713,103000,1034625465,2860,2860,2860,2860,2
|
|
20230713,102900,1034619745,2860,2860,2860,2860,102
|
|
20230713,102800,1034328025,2860,2870,2870,2860,653
|
|
20230713,102700,1032460090,2870,2870,2870,2870,0
|
|
20230713,102600,1032460090,2870,2865,2870,2855,9435
|
|
20230713,102500,1005489505,2865,2870,2870,2865,571
|
|
20230713,102400,1003852585,2870,2870,2870,2870,6051
|
|
20230713,102300,986486215,2870,2885,2885,2870,3429
|
|
20230713,102200,976612565,2880,2860,2880,2860,6798
|
|
20230713,102100,957079555,2860,2865,2870,2860,2349
|
|
20230713,102000,950351410,2865,2870,2870,2865,2947
|
|
20230713,101900,941907255,2865,2865,2865,2860,2414
|
|
20230713,101800,934991395,2865,2865,2865,2865,152
|
|
20230713,101700,934555915,2870,2870,2875,2870,1029
|
|
20230713,101600,931602325,2870,2865,2875,2865,1007
|
|
20230713,101500,928712720,2855,2855,2855,2855,0
|
|
20230713,101400,928712720,2855,2870,2880,2855,22249
|
|
20230713,101300,864951560,2870,2875,2890,2870,13122
|
|
20230713,101200,827168320,2870,2865,2870,2860,18044
|
|
20230713,101100,775437180,2865,2865,2865,2865,3963
|
|
20230713,101000,764083185,2860,2855,2865,2855,12630
|
|
20230713,100900,727923545,2860,2855,2860,2855,1070
|
|
20230713,100800,724864455,2845,2845,2855,2840,11224
|
|
20230713,100700,692917520,2850,2850,2850,2850,6751
|
|
20230713,100600,673677170,2845,2845,2845,2840,3064
|
|
20230713,100500,664970090,2840,2840,2840,2840,67
|
|
20230713,100400,664779810,2845,2840,2845,2840,233
|
|
20230713,100300,664118085,2840,2850,2850,2840,351
|
|
20230713,100200,663118745,2850,2840,2850,2840,3901
|
|
20230713,100100,652035395,2845,2840,2845,2840,3357
|
|
20230713,100000,642500010,2845,2845,2845,2840,35
|
|
20230713,095900,642400585,2840,2845,2850,2840,25
|
|
20230713,095800,642329505,2840,2855,2855,2840,1179
|
|
20230713,095700,638978575,2845,2850,2855,2845,6304
|
|
20230713,095600,621030680,2855,2855,2855,2850,690
|
|
20230713,095500,619063665,2855,2855,2855,2850,1809
|
|
20230713,095400,613899175,2855,2855,2855,2845,204
|
|
20230713,095300,613316895,2855,2845,2855,2845,4337
|
|
20230713,095200,600961875,2845,2845,2850,2840,663
|
|
20230713,095100,599078600,2850,2850,2850,2850,209
|
|
20230713,095000,598482950,2845,2845,2850,2845,372
|
|
20230713,094900,597424605,2850,2850,2850,2840,154
|
|
20230713,094800,596986145,2850,2850,2850,2850,1622
|
|
20230713,094700,592363445,2845,2850,2855,2845,421
|
|
20230713,094600,591164955,2855,2835,2855,2830,18638
|
|
20230713,094500,538178140,2830,2830,2830,2820,4533
|
|
20230713,094400,525368490,2830,2840,2840,2830,5827
|
|
20230713,094300,508877645,2840,2835,2840,2830,1195
|
|
20230713,094200,505492055,2835,2840,2845,2835,6795
|
|
20230713,094100,486197360,2840,2835,2840,2835,1477
|
|
20230713,094000,482004945,2835,2835,2835,2830,2538
|
|
20230713,093900,474809765,2835,2835,2835,2825,1316
|
|
20230713,093800,471080705,2830,2830,2830,2825,1233
|
|
20230713,093700,467596370,2825,2830,2835,2825,1811
|
|
20230713,093600,462469440,2830,2835,2835,2825,165
|
|
20230713,093500,462002040,2830,2835,2835,2830,3259
|
|
20230713,093400,452763275,2835,2825,2835,2820,2413
|
|
20230713,093300,445938415,2830,2830,2835,2825,419
|
|
20230713,093200,444753765,2825,2825,2835,2820,4835
|
|
20230713,093100,431063955,2825,2830,2830,2810,2116
|
|
20230713,093000,425101800,2825,2825,2825,2825,2412
|
|
20230713,092900,418287900,2825,2815,2825,2815,2999
|
|
20230713,092800,409825695,2825,2815,2825,2815,612
|
|
20230713,092700,408102625,2820,2830,2830,2820,5662
|
|
20230713,092600,392121970,2830,2825,2830,2825,1909
|
|
20230713,092500,386719585,2830,2830,2830,2830,1033
|
|
20230713,092400,383796195,2835,2830,2835,2825,9243
|
|
20230713,092300,357648135,2830,2825,2830,2825,105
|
|
20230713,092200,357351485,2830,2840,2840,2825,3470
|
|
20230713,092100,347534870,2835,2835,2840,2835,4639
|
|
20230713,092000,334381675,2835,2835,2835,2830,2062
|
|
20230713,091900,328537925,2835,2820,2835,2820,3954
|
|
20230713,091800,317359410,2825,2820,2825,2815,3629
|
|
20230713,091700,307130705,2820,2825,2825,2820,2303
|
|
20230713,091600,300633455,2825,2830,2835,2825,8619
|
|
20230713,091500,276258755,2830,2805,2830,2805,8519
|
|
20230713,091400,252296820,2810,2810,2810,2810,33
|
|
20230713,091300,252204090,2805,2810,2810,2805,2744
|
|
20230713,091200,244501665,2815,2810,2820,2805,1994
|
|
20230713,091100,238886155,2815,2805,2815,2805,1737
|
|
20230713,091000,234006280,2810,2800,2810,2795,3664
|
|
20230713,090900,223747065,2800,2800,2805,2800,7238
|
|
20230713,090800,203471780,2790,2785,2790,2785,2136
|
|
20230713,090700,197517845,2785,2795,2795,2785,6049
|
|
20230713,090600,180664440,2795,2805,2810,2790,6272
|
|
20230713,090500,163115890,2810,2800,2810,2795,2317
|
|
20230713,090400,156624850,2795,2785,2815,2785,9003
|
|
20230713,090300,131463875,2780,2790,2790,2765,25713
|
|
20230713,090200,59852765,2790,2790,2800,2790,2206
|
|
20230713,090100,53692920,2795,2810,2815,2790,10362
|
|
20230713,090000,24673605,2810,2815,2820,2810,8764
|