633 lines
31 KiB
CSV
633 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,193000,2668539310,4290,4290,4290,4290,10998
|
|
20230712,192900,2668539310,4290,4290,4290,4290,0
|
|
20230712,192800,2668539310,4290,4290,4290,4290,0
|
|
20230712,192700,2668539310,4290,4290,4290,4290,0
|
|
20230712,192600,2668539310,4290,4290,4290,4290,0
|
|
20230712,192500,2668539310,4290,4290,4290,4290,0
|
|
20230712,192400,2668539310,4290,4290,4290,4290,0
|
|
20230712,192300,2668539310,4290,4290,4290,4290,0
|
|
20230712,192200,2668539310,4290,4290,4290,4290,0
|
|
20230712,192100,2668539310,4290,4290,4290,4290,0
|
|
20230712,192000,2668539310,4290,4290,4290,4290,0
|
|
20230712,191900,2668539310,4290,4290,4290,4290,0
|
|
20230712,191800,2668539310,4290,4290,4290,4290,0
|
|
20230712,191700,2668539310,4290,4290,4290,4290,0
|
|
20230712,191600,2668539310,4290,4290,4290,4290,0
|
|
20230712,191500,2668539310,4290,4290,4290,4290,0
|
|
20230712,191400,2668539310,4290,4290,4290,4290,0
|
|
20230712,191300,2668539310,4290,4290,4290,4290,0
|
|
20230712,191200,2668539310,4290,4290,4290,4290,0
|
|
20230712,191100,2668539310,4290,4290,4290,4290,0
|
|
20230712,191000,2668539310,4290,4290,4290,4290,0
|
|
20230712,190900,2668539310,4290,4290,4290,4290,0
|
|
20230712,190800,2668539310,4290,4290,4290,4290,0
|
|
20230712,190700,2668539310,4290,4290,4290,4290,0
|
|
20230712,190600,2668539310,4290,4290,4290,4290,0
|
|
20230712,190500,2668539310,4290,4290,4290,4290,0
|
|
20230712,190400,2668539310,4290,4290,4290,4290,0
|
|
20230712,190300,2668539310,4290,4290,4290,4290,0
|
|
20230712,190200,2668539310,4290,4290,4290,4290,0
|
|
20230712,190100,2668539310,4290,4290,4290,4290,0
|
|
20230712,190000,2668539310,4290,4290,4290,4290,10998
|
|
20230712,185900,2668539310,4290,4290,4290,4290,0
|
|
20230712,185800,2668539310,4290,4290,4290,4290,0
|
|
20230712,185700,2668539310,4290,4290,4290,4290,0
|
|
20230712,185600,2668539310,4290,4290,4290,4290,0
|
|
20230712,185500,2668539310,4290,4290,4290,4290,0
|
|
20230712,185400,2668539310,4290,4290,4290,4290,0
|
|
20230712,185300,2668539310,4290,4290,4290,4290,0
|
|
20230712,185200,2668539310,4290,4290,4290,4290,0
|
|
20230712,185100,2668539310,4290,4290,4290,4290,0
|
|
20230712,185000,2668539310,4290,4290,4290,4290,0
|
|
20230712,184900,2668539310,4290,4290,4290,4290,0
|
|
20230712,184800,2668539310,4290,4290,4290,4290,0
|
|
20230712,184700,2668539310,4290,4290,4290,4290,0
|
|
20230712,184600,2668539310,4290,4290,4290,4290,0
|
|
20230712,184500,2668539310,4290,4290,4290,4290,0
|
|
20230712,184400,2668539310,4290,4290,4290,4290,0
|
|
20230712,184300,2668539310,4290,4290,4290,4290,0
|
|
20230712,184200,2668539310,4290,4290,4290,4290,0
|
|
20230712,184100,2668539310,4290,4290,4290,4290,0
|
|
20230712,184000,2668539310,4290,4290,4290,4290,0
|
|
20230712,183900,2668539310,4290,4290,4290,4290,0
|
|
20230712,183800,2668539310,4290,4290,4290,4290,0
|
|
20230712,183700,2668539310,4290,4290,4290,4290,0
|
|
20230712,183600,2668539310,4290,4290,4290,4290,0
|
|
20230712,183500,2668539310,4290,4290,4290,4290,0
|
|
20230712,183400,2668539310,4290,4290,4290,4290,0
|
|
20230712,183300,2668539310,4290,4290,4290,4290,0
|
|
20230712,183200,2668539310,4290,4290,4290,4290,0
|
|
20230712,183100,2668539310,4290,4290,4290,4290,0
|
|
20230712,183000,2668539310,4290,4290,4290,4290,10998
|
|
20230712,182900,2668539310,4290,4290,4290,4290,0
|
|
20230712,182800,2668539310,4290,4290,4290,4290,0
|
|
20230712,182700,2668539310,4290,4290,4290,4290,0
|
|
20230712,182600,2668539310,4290,4290,4290,4290,0
|
|
20230712,182500,2668539310,4290,4290,4290,4290,0
|
|
20230712,182400,2668539310,4290,4290,4290,4290,0
|
|
20230712,182300,2668539310,4290,4290,4290,4290,0
|
|
20230712,182200,2668539310,4290,4290,4290,4290,0
|
|
20230712,182100,2668539310,4290,4290,4290,4290,0
|
|
20230712,182000,2668539310,4290,4290,4290,4290,0
|
|
20230712,181900,2668539310,4290,4290,4290,4290,0
|
|
20230712,181800,2668539310,4290,4290,4290,4290,0
|
|
20230712,181700,2668539310,4290,4290,4290,4290,0
|
|
20230712,181600,2668539310,4290,4290,4290,4290,0
|
|
20230712,181500,2668539310,4290,4290,4290,4290,0
|
|
20230712,181400,2668539310,4290,4290,4290,4290,0
|
|
20230712,181300,2668539310,4290,4290,4290,4290,0
|
|
20230712,181200,2668539310,4290,4290,4290,4290,0
|
|
20230712,181100,2668539310,4290,4290,4290,4290,0
|
|
20230712,181000,2668539310,4290,4290,4290,4290,0
|
|
20230712,180900,2668539310,4290,4290,4290,4290,0
|
|
20230712,180800,2668539310,4290,4290,4290,4290,0
|
|
20230712,180700,2668539310,4290,4290,4290,4290,0
|
|
20230712,180600,2668539310,4290,4290,4290,4290,0
|
|
20230712,180500,2668539310,4290,4290,4290,4290,0
|
|
20230712,180400,2668539310,4290,4290,4290,4290,0
|
|
20230712,180300,2668539310,4290,4290,4290,4290,0
|
|
20230712,180200,2668539310,4290,4290,4290,4290,0
|
|
20230712,180100,2668539310,4290,4290,4290,4290,0
|
|
20230712,180000,2668539310,4290,4290,4290,4290,10998
|
|
20230712,175900,2668539310,4290,4290,4290,4290,0
|
|
20230712,175800,2668539310,4290,4290,4290,4290,0
|
|
20230712,175700,2668539310,4290,4290,4290,4290,0
|
|
20230712,175600,2668539310,4290,4290,4290,4290,0
|
|
20230712,175500,2668539310,4290,4290,4290,4290,0
|
|
20230712,175400,2668539310,4290,4290,4290,4290,0
|
|
20230712,175300,2668539310,4290,4290,4290,4290,0
|
|
20230712,175200,2668539310,4290,4290,4290,4290,0
|
|
20230712,175100,2668539310,4290,4290,4290,4290,0
|
|
20230712,175000,2668539310,4290,4290,4290,4290,0
|
|
20230712,174900,2668539310,4290,4290,4290,4290,0
|
|
20230712,174800,2668539310,4290,4290,4290,4290,0
|
|
20230712,174700,2668539310,4290,4290,4290,4290,0
|
|
20230712,174600,2668539310,4290,4290,4290,4290,0
|
|
20230712,174500,2668539310,4290,4290,4290,4290,0
|
|
20230712,174400,2668539310,4290,4290,4290,4290,0
|
|
20230712,174300,2668539310,4290,4290,4290,4290,0
|
|
20230712,174200,2668539310,4290,4290,4290,4290,0
|
|
20230712,174100,2668539310,4290,4290,4290,4290,0
|
|
20230712,174000,2668539310,4290,4290,4290,4290,0
|
|
20230712,173900,2668539310,4290,4290,4290,4290,0
|
|
20230712,173800,2668539310,4290,4290,4290,4290,0
|
|
20230712,173700,2668539310,4290,4290,4290,4290,0
|
|
20230712,173600,2668539310,4290,4290,4290,4290,0
|
|
20230712,173500,2668539310,4290,4290,4290,4290,0
|
|
20230712,173400,2668539310,4290,4290,4290,4290,0
|
|
20230712,173300,2668539310,4290,4290,4290,4290,0
|
|
20230712,173200,2668539310,4290,4290,4290,4290,0
|
|
20230712,173100,2668539310,4290,4290,4290,4290,0
|
|
20230712,173000,2668539310,4290,4290,4290,4290,10998
|
|
20230712,172900,2668539310,4290,4290,4290,4290,0
|
|
20230712,172800,2668539310,4290,4290,4290,4290,0
|
|
20230712,172700,2668539310,4290,4290,4290,4290,0
|
|
20230712,172600,2668539310,4290,4290,4290,4290,0
|
|
20230712,172500,2668539310,4290,4290,4290,4290,0
|
|
20230712,172400,2668539310,4290,4290,4290,4290,0
|
|
20230712,172300,2668539310,4290,4290,4290,4290,0
|
|
20230712,172200,2668539310,4290,4290,4290,4290,0
|
|
20230712,172100,2668539310,4290,4290,4290,4290,0
|
|
20230712,172000,2668539310,4290,4290,4290,4290,0
|
|
20230712,171900,2668539310,4290,4290,4290,4290,0
|
|
20230712,171800,2668539310,4290,4290,4290,4290,0
|
|
20230712,171700,2668539310,4290,4290,4290,4290,0
|
|
20230712,171600,2668539310,4290,4290,4290,4290,0
|
|
20230712,171500,2668539310,4290,4290,4290,4290,0
|
|
20230712,171400,2668539310,4290,4290,4290,4290,0
|
|
20230712,171300,2668539310,4290,4290,4290,4290,0
|
|
20230712,171200,2668539310,4290,4290,4290,4290,0
|
|
20230712,171100,2668539310,4290,4290,4290,4290,0
|
|
20230712,171000,2668539310,4290,4290,4290,4290,0
|
|
20230712,170900,2668539310,4290,4290,4290,4290,0
|
|
20230712,170800,2668539310,4290,4290,4290,4290,0
|
|
20230712,170700,2668539310,4290,4290,4290,4290,0
|
|
20230712,170600,2668539310,4290,4290,4290,4290,0
|
|
20230712,170500,2668539310,4290,4290,4290,4290,0
|
|
20230712,170400,2668539310,4290,4290,4290,4290,0
|
|
20230712,170300,2668539310,4290,4290,4290,4290,0
|
|
20230712,170200,2668539310,4290,4290,4290,4290,0
|
|
20230712,170100,2668539310,4290,4290,4290,4290,0
|
|
20230712,170000,2668539310,4290,4290,4290,4290,10998
|
|
20230712,165900,2668539310,4290,4290,4290,4290,0
|
|
20230712,165800,2668539310,4290,4290,4290,4290,0
|
|
20230712,165700,2668539310,4290,4290,4290,4290,0
|
|
20230712,165600,2668539310,4290,4290,4290,4290,0
|
|
20230712,165500,2668539310,4290,4290,4290,4290,0
|
|
20230712,165400,2668539310,4290,4290,4290,4290,0
|
|
20230712,165300,2668539310,4290,4290,4290,4290,0
|
|
20230712,165200,2668539310,4290,4290,4290,4290,0
|
|
20230712,165100,2668539310,4290,4290,4290,4290,0
|
|
20230712,165000,2668539310,4290,4290,4290,4290,0
|
|
20230712,164900,2668539310,4290,4290,4290,4290,0
|
|
20230712,164800,2668539310,4290,4290,4290,4290,0
|
|
20230712,164700,2668539310,4290,4290,4290,4290,0
|
|
20230712,164600,2668539310,4290,4290,4290,4290,0
|
|
20230712,164500,2668539310,4290,4290,4290,4290,0
|
|
20230712,164400,2668539310,4290,4290,4290,4290,0
|
|
20230712,164300,2668539310,4290,4290,4290,4290,0
|
|
20230712,164200,2668539310,4290,4290,4290,4290,0
|
|
20230712,164100,2668539310,4290,4290,4290,4290,0
|
|
20230712,164000,2668539310,4290,4290,4290,4290,0
|
|
20230712,163900,2668539310,4290,4290,4290,4290,0
|
|
20230712,163800,2668539310,4290,4290,4290,4290,0
|
|
20230712,163700,2668539310,4290,4290,4290,4290,0
|
|
20230712,163600,2668539310,4290,4290,4290,4290,0
|
|
20230712,163500,2668539310,4290,4290,4290,4290,0
|
|
20230712,163400,2668539310,4290,4290,4290,4290,0
|
|
20230712,163300,2668539310,4290,4290,4290,4290,0
|
|
20230712,163200,2668539310,4290,4290,4290,4290,0
|
|
20230712,163100,2668539310,4290,4290,4290,4290,0
|
|
20230712,163000,2668539310,4290,4290,4290,4290,10998
|
|
20230712,162900,2668539310,4290,4290,4290,4290,0
|
|
20230712,162800,2668539310,4290,4290,4290,4290,0
|
|
20230712,162700,2668539310,4290,4290,4290,4290,0
|
|
20230712,162600,2668539310,4290,4290,4290,4290,0
|
|
20230712,162500,2668539310,4290,4290,4290,4290,0
|
|
20230712,162400,2668539310,4290,4290,4290,4290,0
|
|
20230712,162300,2668539310,4290,4290,4290,4290,0
|
|
20230712,162200,2668539310,4290,4290,4290,4290,0
|
|
20230712,162100,2668539310,4290,4290,4290,4290,0
|
|
20230712,162000,2668539310,4290,4290,4290,4290,0
|
|
20230712,161900,2668539310,4290,4290,4290,4290,0
|
|
20230712,161800,2668539310,4290,4290,4290,4290,0
|
|
20230712,161700,2668539310,4290,4290,4290,4290,0
|
|
20230712,161600,2668539310,4290,4290,4290,4290,0
|
|
20230712,161500,2668539310,4290,4290,4290,4290,0
|
|
20230712,161400,2668539310,4290,4290,4290,4290,0
|
|
20230712,161300,2668539310,4290,4290,4290,4290,0
|
|
20230712,161200,2668539310,4290,4290,4290,4290,0
|
|
20230712,161100,2668539310,4290,4290,4290,4290,0
|
|
20230712,161000,2668539310,4290,4290,4290,4290,0
|
|
20230712,160900,2668539310,4290,4290,4290,4290,0
|
|
20230712,160800,2668539310,4290,4290,4290,4290,0
|
|
20230712,160700,2668539310,4290,4290,4290,4290,0
|
|
20230712,160600,2668539310,4290,4290,4290,4290,0
|
|
20230712,160500,2668539310,4290,4290,4290,4290,0
|
|
20230712,160400,2668539310,4290,4290,4290,4290,0
|
|
20230712,160300,2668539310,4290,4290,4290,4290,0
|
|
20230712,160200,2668539310,4290,4290,4290,4290,0
|
|
20230712,160100,2668539310,4290,4290,4290,4290,0
|
|
20230712,160000,2668539310,4290,4290,4290,4290,10998
|
|
20230712,155900,2668539310,4290,4290,4290,4290,0
|
|
20230712,155800,2668539310,4290,4290,4290,4290,0
|
|
20230712,155700,2668539310,4290,4290,4290,4290,0
|
|
20230712,155600,2668539310,4290,4290,4290,4290,0
|
|
20230712,155500,2668539310,4290,4290,4290,4290,0
|
|
20230712,155400,2668539310,4290,4290,4290,4290,0
|
|
20230712,155300,2668539310,4290,4290,4290,4290,0
|
|
20230712,155200,2668539310,4290,4290,4290,4290,0
|
|
20230712,155100,2668539310,4290,4290,4290,4290,0
|
|
20230712,155000,2668539310,4290,4290,4290,4290,0
|
|
20230712,154900,2668539310,4290,4290,4290,4290,0
|
|
20230712,154800,2668539310,4290,4290,4290,4290,0
|
|
20230712,154700,2668539310,4290,4290,4290,4290,0
|
|
20230712,154600,2668539310,4290,4290,4290,4290,0
|
|
20230712,154500,2668539310,4290,4290,4290,4290,0
|
|
20230712,154400,2668539310,4290,4290,4290,4290,0
|
|
20230712,154300,2668539310,4290,4290,4290,4290,0
|
|
20230712,154200,2668539310,4290,4290,4290,4290,0
|
|
20230712,154100,2668539310,4290,4290,4290,4290,0
|
|
20230712,154000,2668539310,4290,4290,4290,4290,0
|
|
20230712,153900,2668539310,4290,4290,4290,4290,0
|
|
20230712,153800,2668539310,4290,4290,4290,4290,0
|
|
20230712,153700,2668539310,4290,4290,4290,4290,0
|
|
20230712,153600,2668539310,4290,4290,4290,4290,0
|
|
20230712,153500,2668539310,4290,4290,4290,4290,0
|
|
20230712,153400,2668539310,4290,4290,4290,4290,0
|
|
20230712,153300,2668539310,4290,4290,4290,4290,0
|
|
20230712,153200,2668539310,4290,4290,4290,4290,0
|
|
20230712,153100,2668539310,4290,4290,4290,4290,0
|
|
20230712,153000,2668539310,4290,4290,4290,4290,21996
|
|
20230712,152900,2621357890,4275,4275,4275,4275,0
|
|
20230712,152800,2621357890,4275,4275,4275,4275,0
|
|
20230712,152700,2621357890,4275,4275,4275,4275,0
|
|
20230712,152600,2621357890,4275,4275,4275,4275,0
|
|
20230712,152500,2621357890,4275,4275,4275,4275,0
|
|
20230712,152400,2621357890,4275,4275,4275,4275,0
|
|
20230712,152300,2621357890,4275,4275,4275,4275,0
|
|
20230712,152200,2621357890,4275,4275,4275,4275,0
|
|
20230712,152100,2621357890,4275,4275,4275,4275,0
|
|
20230712,152000,2621357890,4275,4275,4275,4275,0
|
|
20230712,151900,2621357890,4275,4270,4280,4265,2096
|
|
20230712,151800,2612402825,4270,4275,4275,4260,517
|
|
20230712,151700,2610194385,4260,4275,4275,4255,5293
|
|
20230712,151600,2587634660,4275,4275,4280,4275,1407
|
|
20230712,151500,2581614735,4280,4275,4280,4270,1742
|
|
20230712,151400,2574168615,4280,4270,4280,4270,13
|
|
20230712,151300,2574112985,4280,4280,4280,4275,1146
|
|
20230712,151200,2569209990,4280,4280,4280,4280,141
|
|
20230712,151100,2568606510,4280,4255,4280,4255,4054
|
|
20230712,151000,2551308310,4255,4255,4260,4255,2985
|
|
20230712,150900,2538606935,4240,4255,4255,4240,375
|
|
20230712,150800,2537016815,4255,4255,4255,4245,5853
|
|
20230712,150700,2512170590,4245,4255,4255,4245,551
|
|
20230712,150600,2509831585,4245,4255,4255,4245,1290
|
|
20230712,150500,2504352635,4260,4255,4260,4250,10408
|
|
20230712,150400,2460116275,4260,4270,4270,4260,95
|
|
20230712,150300,2459711565,4260,4265,4270,4260,1360
|
|
20230712,150200,2453916900,4265,4265,4265,4265,265
|
|
20230712,150100,2452786675,4255,4265,4270,4255,977
|
|
20230712,150000,2448629015,4270,4270,4270,4270,14
|
|
20230712,145900,2448569235,4265,4265,4265,4265,175
|
|
20230712,145800,2447822860,4270,4265,4270,4265,1178
|
|
20230712,145700,2442798480,4265,4250,4265,4250,4455
|
|
20230712,145600,2423861380,4250,4250,4250,4250,0
|
|
20230712,145500,2423861380,4250,4250,4255,4250,1014
|
|
20230712,145400,2419551855,4255,4250,4255,4250,4465
|
|
20230712,145300,2400573985,4255,4250,4255,4245,765
|
|
20230712,145200,2397324730,4245,4250,4250,4245,743
|
|
20230712,145100,2394170680,4265,4265,4265,4245,1429
|
|
20230712,145000,2388101335,4260,4255,4265,4245,4379
|
|
20230712,144900,2369499635,4265,4265,4265,4265,0
|
|
20230712,144800,2369499635,4265,4245,4265,4245,2188
|
|
20230712,144700,2360209320,4245,4250,4250,4245,650
|
|
20230712,144600,2357448320,4250,4255,4265,4245,3245
|
|
20230712,144500,2343642265,4255,4265,4265,4255,150
|
|
20230712,144400,2343002525,4265,4265,4265,4265,265
|
|
20230712,144300,2341872300,4260,4270,4270,4260,868
|
|
20230712,144200,2338173670,4270,4270,4270,4270,110
|
|
20230712,144100,2337703970,4270,4270,4270,4270,0
|
|
20230712,144000,2337703970,4270,4270,4270,4270,6
|
|
20230712,143900,2337678350,4270,4265,4275,4265,670
|
|
20230712,143800,2334817110,4260,4260,4265,4260,207
|
|
20230712,143700,2333935110,4260,4260,4260,4260,0
|
|
20230712,143600,2333935110,4260,4260,4260,4260,354
|
|
20230712,143500,2332427070,4260,4260,4260,4260,0
|
|
20230712,143400,2332427070,4260,4255,4260,4255,715
|
|
20230712,143300,2329382170,4260,4260,4260,4260,171
|
|
20230712,143200,2328653710,4265,4265,4265,4265,0
|
|
20230712,143100,2328653710,4265,4265,4265,4265,1
|
|
20230712,143000,2328649445,4255,4265,4265,4255,1205
|
|
20230712,142900,2323514605,4270,4270,4270,4260,1913
|
|
20230712,142800,2315355975,4275,4280,4280,4275,152
|
|
20230712,142700,2314706170,4280,4280,4280,4280,16
|
|
20230712,142600,2314637690,4280,4275,4280,4275,140
|
|
20230712,142500,2314039185,4275,4275,4275,4275,264
|
|
20230712,142400,2312910585,4275,4275,4275,4275,12
|
|
20230712,142300,2312859285,4270,4270,4270,4270,175
|
|
20230712,142200,2312112035,4275,4275,4275,4275,30
|
|
20230712,142100,2311983785,4275,4275,4275,4275,417
|
|
20230712,142000,2310201110,4270,4270,4270,4270,578
|
|
20230712,141900,2307733050,4270,4270,4270,4270,4
|
|
20230712,141800,2307715970,4270,4265,4270,4265,294
|
|
20230712,141700,2306462045,4265,4265,4265,4265,0
|
|
20230712,141600,2306462045,4265,4265,4265,4265,264
|
|
20230712,141500,2305336085,4265,4255,4265,4255,302
|
|
20230712,141400,2304050290,4255,4255,4255,4255,0
|
|
20230712,141300,2304050290,4255,4245,4255,4240,2151
|
|
20230712,141200,2294924565,4260,4255,4270,4240,11435
|
|
20230712,141100,2246362650,4245,4265,4270,4245,4404
|
|
20230712,141000,2227615130,4265,4260,4265,4255,1637
|
|
20230712,140900,2220643260,4265,4275,4275,4265,873
|
|
20230712,140800,2216919600,4270,4275,4275,4270,5
|
|
20230712,140700,2216898230,4275,4280,4280,4275,1174
|
|
20230712,140600,2211877960,4285,4285,4285,4285,12
|
|
20230712,140500,2211826540,4285,4290,4290,4285,2196
|
|
20230712,140400,2202410790,4295,4320,4320,4295,3390
|
|
20230712,140300,2187827715,4320,4320,4320,4315,2402
|
|
20230712,140200,2177461705,4320,4310,4320,4310,1364
|
|
20230712,140100,2171575300,4315,4305,4315,4305,600
|
|
20230712,140000,2168990180,4305,4305,4305,4305,2912
|
|
20230712,135900,2156454020,4305,4290,4305,4290,919
|
|
20230712,135800,2152504095,4300,4300,4300,4300,266
|
|
20230712,135700,2151360295,4305,4305,4305,4295,17
|
|
20230712,135600,2151287125,4305,4310,4310,4305,142
|
|
20230712,135500,2150675810,4310,4310,4310,4310,140
|
|
20230712,135400,2150072410,4310,4305,4310,4305,843
|
|
20230712,135300,2146440400,4305,4300,4305,4285,1443
|
|
20230712,135200,2140244125,4300,4300,4300,4300,140
|
|
20230712,135100,2139642125,4300,4300,4300,4300,5012
|
|
20230712,135000,2118090525,4300,4295,4300,4295,11
|
|
20230712,134900,2118043275,4295,4290,4295,4290,1761
|
|
20230712,134800,2110479785,4295,4305,4305,4290,6520
|
|
20230712,134700,2082502360,4305,4295,4305,4295,103
|
|
20230712,134600,2082059915,4300,4300,4300,4300,365
|
|
20230712,134500,2080490415,4300,4300,4300,4300,290
|
|
20230712,134400,2079243415,4300,4300,4300,4300,2
|
|
20230712,134300,2079234815,4295,4280,4295,4275,3524
|
|
20230712,134200,2064152475,4275,4275,4275,4275,1017
|
|
20230712,134100,2059804800,4275,4275,4275,4275,0
|
|
20230712,134000,2059804800,4275,4270,4275,4270,599
|
|
20230712,133900,2057246365,4270,4270,4270,4270,797
|
|
20230712,133800,2053843175,4275,4275,4275,4275,1131
|
|
20230712,133700,2049008150,4280,4290,4290,4275,2671
|
|
20230712,133600,2037573090,4300,4295,4300,4295,384
|
|
20230712,133500,2035923750,4295,4295,4295,4295,1142
|
|
20230712,133400,2031018860,4295,4295,4295,4295,140
|
|
20230712,133300,2030417560,4295,4295,4295,4295,12
|
|
20230712,133200,2030366020,4295,4295,4295,4295,0
|
|
20230712,133100,2030366020,4295,4295,4295,4295,264
|
|
20230712,133000,2029232140,4295,4300,4300,4295,153
|
|
20230712,132900,2028574945,4300,4300,4300,4300,137
|
|
20230712,132800,2027985845,4305,4305,4305,4305,100
|
|
20230712,132700,2027555345,4305,4305,4305,4300,113
|
|
20230712,132600,2027069380,4305,4305,4305,4305,344
|
|
20230712,132500,2025588460,4305,4305,4305,4290,80
|
|
20230712,132400,2025244795,4305,4300,4305,4290,2275
|
|
20230712,132300,2015478040,4300,4295,4300,4295,1253
|
|
20230712,132200,2010091355,4295,4295,4295,4295,264
|
|
20230712,132100,2008957475,4295,4295,4295,4285,400
|
|
20230712,132000,2007243175,4295,4295,4295,4295,0
|
|
20230712,131900,2007243175,4295,4295,4295,4295,183
|
|
20230712,131800,2006457190,4300,4300,4300,4300,12
|
|
20230712,131700,2006405590,4300,4290,4300,4290,399
|
|
20230712,131600,2004692760,4295,4295,4295,4295,305
|
|
20230712,131500,2003382785,4295,4290,4295,4290,150
|
|
20230712,131400,2002739090,4290,4290,4290,4290,0
|
|
20230712,131300,2002739090,4290,4290,4290,4285,551
|
|
20230712,131200,2000375675,4290,4290,4290,4290,12
|
|
20230712,131100,2000324195,4290,4290,4290,4290,0
|
|
20230712,131000,2000324195,4290,4290,4290,4285,37
|
|
20230712,130900,2000165490,4285,4290,4290,4285,192
|
|
20230712,130800,1999342705,4285,4285,4285,4285,511
|
|
20230712,130700,1997153070,4285,4285,4285,4285,0
|
|
20230712,130600,1997153070,4285,4285,4285,4285,12
|
|
20230712,130500,1997101650,4285,4285,4285,4285,1
|
|
20230712,130400,1997097365,4280,4280,4285,4280,406
|
|
20230712,130300,1995359680,4280,4280,4280,4280,12
|
|
20230712,130200,1995308320,4280,4280,4280,4280,200
|
|
20230712,130100,1994452320,4285,4280,4285,4280,201
|
|
20230712,130000,1993592035,4285,4280,4285,4270,1451
|
|
20230712,125900,1987382460,4280,4275,4280,4275,561
|
|
20230712,125800,1984982865,4275,4275,4275,4275,16
|
|
20230712,125700,1984914465,4280,4280,4280,4280,12
|
|
20230712,125600,1984863105,4275,4280,4280,4275,166
|
|
20230712,125500,1984152700,4275,4275,4275,4275,297
|
|
20230712,125400,1982883025,4275,4270,4275,4270,62
|
|
20230712,125300,1982618225,4275,4275,4275,4275,340
|
|
20230712,125200,1981164725,4275,4275,4275,4275,0
|
|
20230712,125100,1981164725,4275,4275,4275,4275,162
|
|
20230712,125000,1980472175,4275,4265,4275,4265,653
|
|
20230712,124900,1977684480,4275,4270,4275,4265,6606
|
|
20230712,124800,1949477560,4270,4270,4270,4270,12
|
|
20230712,124700,1949426320,4270,4270,4270,4270,141
|
|
20230712,124600,1948824250,4270,4270,4270,4270,264
|
|
20230712,124500,1947696970,4270,4265,4270,4265,10618
|
|
20230712,124400,1902365940,4265,4260,4265,4260,155
|
|
20230712,124300,1901705615,4260,4260,4260,4260,0
|
|
20230712,124200,1901705615,4260,4255,4260,4255,27
|
|
20230712,124100,1901590620,4255,4255,4255,4255,151
|
|
20230712,124000,1900948115,4255,4260,4260,4255,497
|
|
20230712,123900,1898830970,4260,4265,4265,4260,316
|
|
20230712,123800,1897484730,4265,4265,4265,4265,23
|
|
20230712,123700,1897386635,4260,4265,4265,4260,364
|
|
20230712,123600,1895834675,4260,4270,4270,4260,713
|
|
20230712,123500,1892797165,4265,4280,4285,4265,1371
|
|
20230712,123400,1886946155,4280,4275,4280,4275,644
|
|
20230712,123300,1884189885,4280,4280,4280,4275,13
|
|
20230712,123200,1884134270,4280,4275,4280,4275,341
|
|
20230712,123100,1882676380,4275,4265,4275,4265,172
|
|
20230712,123000,1881942290,4260,4260,4260,4260,929
|
|
20230712,122900,1877984750,4260,4260,4260,4260,140
|
|
20230712,122800,1877388350,4260,4260,4260,4260,364
|
|
20230712,122700,1875837710,4260,4255,4260,4255,230
|
|
20230712,122600,1874858910,4260,4260,4260,4260,169
|
|
20230712,122500,1874138970,4255,4255,4255,4255,1000
|
|
20230712,122400,1869883970,4260,4260,4260,4260,13
|
|
20230712,122300,1869828590,4260,4255,4260,4255,345
|
|
20230712,122200,1868360610,4255,4255,4255,4250,750
|
|
20230712,122100,1865171750,4260,4260,4260,4260,13
|
|
20230712,122000,1865116370,4260,4265,4265,4260,234
|
|
20230712,121900,1864118970,4265,4265,4265,4265,0
|
|
20230712,121800,1864118970,4265,4270,4270,4260,2011
|
|
20230712,121700,1855543630,4275,4285,4285,4265,5101
|
|
20230712,121600,1833750415,4290,4275,4290,4275,902
|
|
20230712,121500,1829886410,4280,4280,4290,4280,459
|
|
20230712,121400,1827920565,4280,4275,4280,4275,357
|
|
20230712,121300,1826393250,4270,4270,4270,4270,1200
|
|
20230712,121200,1821269250,4275,4265,4275,4265,1191
|
|
20230712,121100,1816180025,4265,4260,4265,4260,488
|
|
20230712,121000,1814098895,4255,4255,4255,4255,1856
|
|
20230712,120900,1806201615,4250,4250,4250,4250,2760
|
|
20230712,120800,1794471615,4250,4250,4250,4250,50
|
|
20230712,120700,1794259115,4250,4250,4250,4250,0
|
|
20230712,120600,1794259115,4250,4255,4255,4250,50
|
|
20230712,120500,1794046550,4255,4255,4255,4255,264
|
|
20230712,120400,1792923230,4255,4250,4255,4250,6
|
|
20230712,120300,1792897715,4245,4255,4260,4245,389
|
|
20230712,120200,1791243440,4255,4255,4255,4255,141
|
|
20230712,120100,1790643485,4245,4250,4250,4245,51
|
|
20230712,120000,1790426985,4245,4240,4250,4230,1060
|
|
20230712,115900,1785931325,4230,4245,4245,4230,25
|
|
20230712,115800,1785825395,4255,4235,4255,4225,2069
|
|
20230712,115700,1777080710,4255,4255,4255,4215,10113
|
|
20230712,115600,1734287525,4260,4255,4260,4255,554
|
|
20230712,115500,1731927985,4260,4260,4260,4260,0
|
|
20230712,115400,1731927985,4260,4260,4260,4260,56
|
|
20230712,115300,1731689425,4260,4255,4260,4255,111
|
|
20230712,115200,1731217065,4260,4260,4260,4260,1
|
|
20230712,115100,1731212805,4255,4260,4260,4255,278
|
|
20230712,115000,1730029845,4260,4250,4260,4240,4612
|
|
20230712,114900,1710473330,4255,4245,4255,4245,1056
|
|
20230712,114800,1705987480,4245,4250,4250,4235,1373
|
|
20230712,114700,1700165080,4250,4245,4250,4245,394
|
|
20230712,114600,1698491080,4250,4250,4250,4250,50
|
|
20230712,114500,1698278580,4250,4245,4250,4245,209
|
|
20230712,114400,1697391275,4250,4250,4250,4250,229
|
|
20230712,114300,1696418025,4245,4245,4245,4245,0
|
|
20230712,114200,1696418025,4245,4235,4245,4235,3670
|
|
20230712,114100,1680842035,4235,4235,4235,4230,763
|
|
20230712,114000,1677611230,4235,4235,4235,4235,1035
|
|
20230712,113900,1673228005,4245,4265,4265,4245,2319
|
|
20230712,113800,1663377790,4265,4275,4275,4265,474
|
|
20230712,113700,1661353540,4275,4255,4275,4255,952
|
|
20230712,113600,1657302290,4255,4245,4255,4245,1015
|
|
20230712,113500,1652989035,4245,4245,4245,4245,73
|
|
20230712,113400,1652679150,4245,4230,4245,4230,1923
|
|
20230712,113300,1644544830,4230,4255,4255,4230,9354
|
|
20230712,113200,1604932575,4255,4240,4255,4240,2016
|
|
20230712,113100,1596384345,4245,4245,4245,4245,402
|
|
20230712,113000,1594677855,4245,4245,4250,4235,1639
|
|
20230712,112900,1587733810,4255,4255,4255,4255,275
|
|
20230712,112800,1586563685,4250,4250,4250,4250,100
|
|
20230712,112700,1586138685,4255,4250,4255,4250,1113
|
|
20230712,112600,1581403370,4245,4255,4255,4245,201
|
|
20230712,112500,1580550115,4240,4245,4245,4235,2177
|
|
20230712,112400,1571317610,4245,4260,4265,4225,7323
|
|
20230712,112300,1540243740,4265,4265,4265,4260,157
|
|
20230712,112200,1539574885,4265,4275,4275,4265,918
|
|
20230712,112100,1535651575,4275,4280,4300,4275,2814
|
|
20230712,112000,1523602250,4280,4270,4280,4270,490
|
|
20230712,111900,1521506765,4265,4265,4265,4265,0
|
|
20230712,111800,1521506765,4265,4265,4275,4265,1081
|
|
20230712,111700,1516896150,4270,4270,4270,4270,601
|
|
20230712,111600,1514329880,4280,4265,4280,4265,547
|
|
20230712,111500,1511996175,4255,4250,4255,4245,1399
|
|
20230712,111400,1506048890,4245,4245,4245,4245,195
|
|
20230712,111300,1505221115,4245,4265,4265,4245,3196
|
|
20230712,111200,1491647765,4265,4260,4265,4260,1022
|
|
20230712,111100,1487293930,4260,4260,4260,4250,8746
|
|
20230712,111000,1450105855,4260,4265,4265,4255,1655
|
|
20230712,110900,1443049960,4270,4265,4270,4265,114
|
|
20230712,110800,1442563685,4270,4285,4285,4270,3394
|
|
20230712,110700,1428043570,4285,4300,4300,4285,842
|
|
20230712,110600,1424431045,4295,4315,4320,4295,3454
|
|
20230712,110500,1409566315,4315,4320,4320,4315,101
|
|
20230712,110400,1409130495,4320,4320,4320,4315,855
|
|
20230712,110300,1405437395,4320,4320,4330,4320,778
|
|
20230712,110200,1402075330,4325,4320,4325,4320,166
|
|
20230712,110100,1401358180,4325,4320,4325,4320,365
|
|
20230712,110000,1399780055,4325,4320,4325,4320,305
|
|
20230712,105900,1398462430,4325,4325,4325,4325,0
|
|
20230712,105800,1398462430,4325,4330,4330,4325,475
|
|
20230712,105700,1396405685,4325,4315,4325,4315,3348
|
|
20230712,105600,1381948320,4320,4320,4320,4320,5
|
|
20230712,105500,1381926720,4320,4325,4325,4320,610
|
|
20230712,105400,1379291470,4325,4320,4325,4320,577
|
|
20230712,105300,1376797340,4325,4320,4325,4320,51
|
|
20230712,105200,1376577015,4325,4320,4325,4320,496
|
|
20230712,105100,1374434290,4320,4320,4320,4315,593
|
|
20230712,105000,1371874030,4325,4320,4325,4320,143
|
|
20230712,104900,1371255640,4320,4330,4330,4320,2624
|
|
20230712,104800,1359914635,4340,4330,4340,4330,285
|
|
20230712,104700,1358677935,4325,4325,4325,4325,230
|
|
20230712,104600,1357683185,4320,4315,4320,4315,3154
|
|
20230712,104500,1344058505,4320,4310,4320,4305,1786
|
|
20230712,104400,1336357020,4315,4310,4315,4295,11000
|
|
20230712,104300,1289098320,4310,4310,4310,4305,460
|
|
20230712,104200,1287116470,4310,4310,4310,4310,991
|
|
20230712,104100,1282845260,4310,4285,4310,4285,13882
|
|
20230712,104000,1223183135,4285,4285,4285,4285,370
|
|
20230712,103900,1221597685,4285,4285,4290,4285,372
|
|
20230712,103800,1220002335,4285,4285,4290,4285,161
|
|
20230712,103700,1219312200,4290,4280,4290,4280,2463
|
|
20230712,103600,1208760145,4275,4270,4275,4270,1968
|
|
20230712,103500,1200348445,4270,4270,4270,4270,110
|
|
20230712,103400,1199878745,4270,4265,4270,4265,414
|
|
20230712,103300,1198111085,4255,4270,4270,4255,4310
|
|
20230712,103200,1179748830,4270,4260,4270,4260,1703
|
|
20230712,103100,1172486030,4260,4260,4260,4260,225
|
|
20230712,103000,1171527530,4265,4260,4265,4260,274
|
|
20230712,102900,1170359220,4260,4250,4265,4250,4160
|
|
20230712,102800,1152656555,4245,4245,4250,4245,111
|
|
20230712,102700,1152185355,4250,4250,4250,4250,676
|
|
20230712,102600,1149312355,4245,4245,4245,4240,600
|
|
20230712,102500,1146765855,4255,4235,4255,4235,807
|
|
20230712,102400,1143341355,4240,4240,4240,4240,1
|
|
20230712,102300,1143337115,4230,4240,4240,4230,1550
|
|
20230712,102200,1136775115,4240,4240,4240,4235,2214
|
|
20230712,102100,1127388755,4245,4250,4255,4245,1417
|
|
20230712,102000,1121366560,4255,4250,4255,4250,7
|
|
20230712,101900,1121336785,4255,4255,4255,4240,14
|
|
20230712,101800,1121277375,4245,4250,4255,4245,954
|
|
20230712,101700,1117225130,4250,4250,4250,4250,1
|
|
20230712,101600,1117220880,4255,4260,4260,4250,621
|
|
20230712,101500,1114577920,4260,4230,4260,4230,2743
|
|
20230712,101400,1102939415,4230,4225,4230,4225,3
|
|
20230712,101300,1102926735,4235,4220,4235,4220,2147
|
|
20230712,101200,1093856505,4220,4220,4225,4220,2612
|
|
20230712,101100,1082832540,4220,4220,4220,4220,1140
|
|
20230712,101000,1078021740,4225,4220,4225,4220,2100
|
|
20230712,100900,1069149740,4215,4220,4225,4215,40
|
|
20230712,100800,1068980940,4225,4230,4230,4220,952
|
|
20230712,100700,1064959230,4225,4220,4230,4220,869
|
|
20230712,100600,1061288200,4225,4225,4225,4225,0
|
|
20230712,100500,1061288200,4225,4220,4235,4220,2817
|
|
20230712,100400,1049386200,4220,4220,4220,4220,114
|
|
20230712,100300,1048905120,4220,4225,4225,4220,46
|
|
20230712,100200,1048710995,4225,4220,4225,4220,955
|
|
20230712,100100,1044679570,4220,4225,4225,4220,1120
|
|
20230712,100000,1039952570,4220,4215,4220,4215,788
|
|
20230712,095900,1036630150,4210,4205,4210,4205,1063
|
|
20230712,095800,1032155105,4205,4205,4210,4205,526
|
|
20230712,095700,1029941890,4205,4195,4205,4195,1802
|
|
20230712,095600,1022376115,4195,4195,4195,4195,10
|
|
20230712,095500,1022334165,4195,4200,4200,4190,3760
|
|
20230712,095400,1006579700,4195,4195,4200,4195,1160
|
|
20230712,095300,1001713125,4200,4200,4200,4195,2407
|
|
20230712,095200,991613725,4195,4200,4200,4195,175
|
|
20230712,095100,990879225,4195,4200,4200,4195,2610
|
|
20230712,095000,979927320,4200,4200,4205,4200,1591
|
|
20230712,094900,973245110,4205,4210,4210,4200,422
|
|
20230712,094800,971470650,4210,4205,4210,4205,93
|
|
20230712,094700,971079580,4205,4200,4205,4200,9862
|
|
20230712,094600,929659140,4200,4185,4210,4185,14756
|
|
20230712,094500,867719820,4190,4195,4200,4190,7485
|
|
20230712,094400,836334725,4200,4205,4205,4195,3524
|
|
20230712,094300,821539610,4205,4205,4210,4190,10464
|
|
20230712,094200,777617775,4200,4210,4210,4200,8134
|
|
20230712,094100,743439745,4210,4200,4230,4195,14051
|
|
20230712,094000,684401040,4200,4220,4235,4200,22505
|
|
20230712,093900,589735545,4220,4225,4225,4210,7509
|
|
20230712,093800,558107275,4255,4230,4255,4215,14907
|
|
20230712,093700,495215580,4245,4255,4255,4235,6473
|
|
20230712,093600,467766755,4255,4245,4255,4245,1493
|
|
20230712,093500,461420210,4255,4255,4255,4245,2367
|
|
20230712,093400,451360950,4250,4250,4250,4250,708
|
|
20230712,093300,448351950,4250,4255,4265,4250,1631
|
|
20230712,093200,441413400,4265,4230,4265,4220,10333
|
|
20230712,093100,397670980,4230,4230,4230,4225,3821
|
|
20230712,093000,381511725,4225,4230,4230,4225,2027
|
|
20230712,092900,372942605,4230,4225,4230,4225,1698
|
|
20230712,092800,365760565,4230,4225,4230,4220,790
|
|
20230712,092700,362425595,4220,4225,4230,4220,1030
|
|
20230712,092600,358076090,4240,4220,4240,4220,3554
|
|
20230712,092500,343070335,4225,4230,4235,4225,7152
|
|
20230712,092400,312836595,4240,4240,4240,4235,1430
|
|
20230712,092300,306779560,4240,4235,4240,4235,109
|
|
20230712,092200,306317900,4240,4240,4240,4230,965
|
|
20230712,092100,302231760,4230,4245,4245,4230,486
|
|
20230712,092000,300172325,4245,4235,4245,4235,1614
|
|
20230712,091900,293335635,4235,4245,4245,4235,686
|
|
20230712,091800,290424565,4250,4225,4250,4225,3625
|
|
20230712,091700,275055280,4225,4230,4230,4205,9351
|
|
20230712,091600,235654750,4235,4225,4235,4215,2579
|
|
20230712,091500,224772040,4235,4230,4240,4220,8603
|
|
20230712,091400,188404410,4240,4245,4245,4225,5984
|
|
20230712,091300,163102995,4245,4240,4250,4235,2452
|
|
20230712,091200,152710400,4255,4275,4275,4240,3960
|
|
20230712,091100,135893250,4240,4265,4265,4240,3000
|
|
20230712,091000,123129065,4285,4280,4285,4260,1040
|
|
20230712,090900,118686955,4260,4280,4280,4250,5857
|
|
20230712,090800,93771705,4260,4270,4270,4260,1000
|
|
20230712,090700,89508865,4290,4270,4290,4270,2531
|
|
20230712,090600,78701475,4270,4280,4300,4270,1856
|
|
20230712,090500,70761455,4285,4290,4290,4230,4790
|
|
20230712,090400,50327330,4290,4305,4305,4290,1023
|
|
20230712,090300,45937740,4305,4280,4305,4265,978
|
|
20230712,090200,41745930,4280,4295,4295,4265,2671
|
|
20230712,090100,30313995,4295,4340,4340,4295,562
|
|
20230712,090000,27895775,4305,4325,4325,4305,6451
|