635 lines
31 KiB
CSV
635 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,193200,2537382945,4230,4230,4230,4230,5149
|
|
20230713,193100,2537382945,4230,4230,4230,4230,0
|
|
20230713,193000,2537382945,4230,4230,4230,4230,0
|
|
20230713,192900,2537382945,4230,4230,4230,4230,0
|
|
20230713,192800,2537382945,4230,4230,4230,4230,0
|
|
20230713,192700,2537382945,4230,4230,4230,4230,0
|
|
20230713,192600,2537382945,4230,4230,4230,4230,0
|
|
20230713,192500,2537382945,4230,4230,4230,4230,0
|
|
20230713,192400,2537382945,4230,4230,4230,4230,0
|
|
20230713,192300,2537382945,4230,4230,4230,4230,0
|
|
20230713,192200,2537382945,4230,4230,4230,4230,0
|
|
20230713,192100,2537382945,4230,4230,4230,4230,0
|
|
20230713,192000,2537382945,4230,4230,4230,4230,0
|
|
20230713,191900,2537382945,4230,4230,4230,4230,0
|
|
20230713,191800,2537382945,4230,4230,4230,4230,0
|
|
20230713,191700,2537382945,4230,4230,4230,4230,0
|
|
20230713,191600,2537382945,4230,4230,4230,4230,0
|
|
20230713,191500,2537382945,4230,4230,4230,4230,0
|
|
20230713,191400,2537382945,4230,4230,4230,4230,0
|
|
20230713,191300,2537382945,4230,4230,4230,4230,0
|
|
20230713,191200,2537382945,4230,4230,4230,4230,0
|
|
20230713,191100,2537382945,4230,4230,4230,4230,0
|
|
20230713,191000,2537382945,4230,4230,4230,4230,0
|
|
20230713,190900,2537382945,4230,4230,4230,4230,0
|
|
20230713,190800,2537382945,4230,4230,4230,4230,0
|
|
20230713,190700,2537382945,4230,4230,4230,4230,0
|
|
20230713,190600,2537382945,4230,4230,4230,4230,0
|
|
20230713,190500,2537382945,4230,4230,4230,4230,0
|
|
20230713,190400,2537382945,4230,4230,4230,4230,0
|
|
20230713,190300,2537382945,4230,4230,4230,4230,0
|
|
20230713,190200,2537382945,4230,4230,4230,4230,5149
|
|
20230713,190100,2537382945,4230,4230,4230,4230,0
|
|
20230713,190000,2537382945,4230,4230,4230,4230,0
|
|
20230713,185900,2537382945,4230,4230,4230,4230,0
|
|
20230713,185800,2537382945,4230,4230,4230,4230,0
|
|
20230713,185700,2537382945,4230,4230,4230,4230,0
|
|
20230713,185600,2537382945,4230,4230,4230,4230,0
|
|
20230713,185500,2537382945,4230,4230,4230,4230,0
|
|
20230713,185400,2537382945,4230,4230,4230,4230,0
|
|
20230713,185300,2537382945,4230,4230,4230,4230,0
|
|
20230713,185200,2537382945,4230,4230,4230,4230,0
|
|
20230713,185100,2537382945,4230,4230,4230,4230,0
|
|
20230713,185000,2537382945,4230,4230,4230,4230,0
|
|
20230713,184900,2537382945,4230,4230,4230,4230,0
|
|
20230713,184800,2537382945,4230,4230,4230,4230,0
|
|
20230713,184700,2537382945,4230,4230,4230,4230,0
|
|
20230713,184600,2537382945,4230,4230,4230,4230,0
|
|
20230713,184500,2537382945,4230,4230,4230,4230,0
|
|
20230713,184400,2537382945,4230,4230,4230,4230,0
|
|
20230713,184300,2537382945,4230,4230,4230,4230,0
|
|
20230713,184200,2537382945,4230,4230,4230,4230,0
|
|
20230713,184100,2537382945,4230,4230,4230,4230,0
|
|
20230713,184000,2537382945,4230,4230,4230,4230,0
|
|
20230713,183900,2537382945,4230,4230,4230,4230,0
|
|
20230713,183800,2537382945,4230,4230,4230,4230,0
|
|
20230713,183700,2537382945,4230,4230,4230,4230,0
|
|
20230713,183600,2537382945,4230,4230,4230,4230,0
|
|
20230713,183500,2537382945,4230,4230,4230,4230,0
|
|
20230713,183400,2537382945,4230,4230,4230,4230,0
|
|
20230713,183300,2537382945,4230,4230,4230,4230,0
|
|
20230713,183200,2537382945,4230,4230,4230,4230,5149
|
|
20230713,183100,2537382945,4230,4230,4230,4230,0
|
|
20230713,183000,2537382945,4230,4230,4230,4230,0
|
|
20230713,182900,2537382945,4230,4230,4230,4230,0
|
|
20230713,182800,2537382945,4230,4230,4230,4230,0
|
|
20230713,182700,2537382945,4230,4230,4230,4230,0
|
|
20230713,182600,2537382945,4230,4230,4230,4230,0
|
|
20230713,182500,2537382945,4230,4230,4230,4230,0
|
|
20230713,182400,2537382945,4230,4230,4230,4230,0
|
|
20230713,182300,2537382945,4230,4230,4230,4230,0
|
|
20230713,182200,2537382945,4230,4230,4230,4230,0
|
|
20230713,182100,2537382945,4230,4230,4230,4230,0
|
|
20230713,182000,2537382945,4230,4230,4230,4230,0
|
|
20230713,181900,2537382945,4230,4230,4230,4230,0
|
|
20230713,181800,2537382945,4230,4230,4230,4230,0
|
|
20230713,181700,2537382945,4230,4230,4230,4230,0
|
|
20230713,181600,2537382945,4230,4230,4230,4230,0
|
|
20230713,181500,2537382945,4230,4230,4230,4230,0
|
|
20230713,181400,2537382945,4230,4230,4230,4230,0
|
|
20230713,181300,2537382945,4230,4230,4230,4230,0
|
|
20230713,181200,2537382945,4230,4230,4230,4230,0
|
|
20230713,181100,2537382945,4230,4230,4230,4230,0
|
|
20230713,181000,2537382945,4230,4230,4230,4230,0
|
|
20230713,180900,2537382945,4230,4230,4230,4230,0
|
|
20230713,180800,2537382945,4230,4230,4230,4230,0
|
|
20230713,180700,2537382945,4230,4230,4230,4230,0
|
|
20230713,180600,2537382945,4230,4230,4230,4230,0
|
|
20230713,180500,2537382945,4230,4230,4230,4230,0
|
|
20230713,180400,2537382945,4230,4230,4230,4230,0
|
|
20230713,180300,2537382945,4230,4230,4230,4230,0
|
|
20230713,180200,2537382945,4230,4230,4230,4230,5149
|
|
20230713,180100,2537382945,4230,4230,4230,4230,0
|
|
20230713,180000,2537382945,4230,4230,4230,4230,0
|
|
20230713,175900,2537382945,4230,4230,4230,4230,0
|
|
20230713,175800,2537382945,4230,4230,4230,4230,0
|
|
20230713,175700,2537382945,4230,4230,4230,4230,0
|
|
20230713,175600,2537382945,4230,4230,4230,4230,0
|
|
20230713,175500,2537382945,4230,4230,4230,4230,0
|
|
20230713,175400,2537382945,4230,4230,4230,4230,0
|
|
20230713,175300,2537382945,4230,4230,4230,4230,0
|
|
20230713,175200,2537382945,4230,4230,4230,4230,0
|
|
20230713,175100,2537382945,4230,4230,4230,4230,0
|
|
20230713,175000,2537382945,4230,4230,4230,4230,0
|
|
20230713,174900,2537382945,4230,4230,4230,4230,0
|
|
20230713,174800,2537382945,4230,4230,4230,4230,0
|
|
20230713,174700,2537382945,4230,4230,4230,4230,0
|
|
20230713,174600,2537382945,4230,4230,4230,4230,0
|
|
20230713,174500,2537382945,4230,4230,4230,4230,0
|
|
20230713,174400,2537382945,4230,4230,4230,4230,0
|
|
20230713,174300,2537382945,4230,4230,4230,4230,0
|
|
20230713,174200,2537382945,4230,4230,4230,4230,0
|
|
20230713,174100,2537382945,4230,4230,4230,4230,0
|
|
20230713,174000,2537382945,4230,4230,4230,4230,0
|
|
20230713,173900,2537382945,4230,4230,4230,4230,0
|
|
20230713,173800,2537382945,4230,4230,4230,4230,0
|
|
20230713,173700,2537382945,4230,4230,4230,4230,0
|
|
20230713,173600,2537382945,4230,4230,4230,4230,0
|
|
20230713,173500,2537382945,4230,4230,4230,4230,0
|
|
20230713,173400,2537382945,4230,4230,4230,4230,0
|
|
20230713,173300,2537382945,4230,4230,4230,4230,0
|
|
20230713,173200,2537382945,4230,4230,4230,4230,5149
|
|
20230713,173100,2537382945,4230,4230,4230,4230,0
|
|
20230713,173000,2537382945,4230,4230,4230,4230,0
|
|
20230713,172900,2537382945,4230,4230,4230,4230,0
|
|
20230713,172800,2537382945,4230,4230,4230,4230,0
|
|
20230713,172700,2537382945,4230,4230,4230,4230,0
|
|
20230713,172600,2537382945,4230,4230,4230,4230,0
|
|
20230713,172500,2537382945,4230,4230,4230,4230,0
|
|
20230713,172400,2537382945,4230,4230,4230,4230,0
|
|
20230713,172300,2537382945,4230,4230,4230,4230,0
|
|
20230713,172200,2537382945,4230,4230,4230,4230,0
|
|
20230713,172100,2537382945,4230,4230,4230,4230,0
|
|
20230713,172000,2537382945,4230,4230,4230,4230,0
|
|
20230713,171900,2537382945,4230,4230,4230,4230,0
|
|
20230713,171800,2537382945,4230,4230,4230,4230,0
|
|
20230713,171700,2537382945,4230,4230,4230,4230,0
|
|
20230713,171600,2537382945,4230,4230,4230,4230,0
|
|
20230713,171500,2537382945,4230,4230,4230,4230,0
|
|
20230713,171400,2537382945,4230,4230,4230,4230,0
|
|
20230713,171300,2537382945,4230,4230,4230,4230,0
|
|
20230713,171200,2537382945,4230,4230,4230,4230,0
|
|
20230713,171100,2537382945,4230,4230,4230,4230,0
|
|
20230713,171000,2537382945,4230,4230,4230,4230,0
|
|
20230713,170900,2537382945,4230,4230,4230,4230,0
|
|
20230713,170800,2537382945,4230,4230,4230,4230,0
|
|
20230713,170700,2537382945,4230,4230,4230,4230,0
|
|
20230713,170600,2537382945,4230,4230,4230,4230,0
|
|
20230713,170500,2537382945,4230,4230,4230,4230,0
|
|
20230713,170400,2537382945,4230,4230,4230,4230,0
|
|
20230713,170300,2537382945,4230,4230,4230,4230,0
|
|
20230713,170200,2537382945,4230,4230,4230,4230,5149
|
|
20230713,170100,2537382945,4230,4230,4230,4230,0
|
|
20230713,170000,2537382945,4230,4230,4230,4230,0
|
|
20230713,165900,2537382945,4230,4230,4230,4230,0
|
|
20230713,165800,2537382945,4230,4230,4230,4230,0
|
|
20230713,165700,2537382945,4230,4230,4230,4230,0
|
|
20230713,165600,2537382945,4230,4230,4230,4230,0
|
|
20230713,165500,2537382945,4230,4230,4230,4230,0
|
|
20230713,165400,2537382945,4230,4230,4230,4230,0
|
|
20230713,165300,2537382945,4230,4230,4230,4230,0
|
|
20230713,165200,2537382945,4230,4230,4230,4230,0
|
|
20230713,165100,2537382945,4230,4230,4230,4230,0
|
|
20230713,165000,2537382945,4230,4230,4230,4230,0
|
|
20230713,164900,2537382945,4230,4230,4230,4230,0
|
|
20230713,164800,2537382945,4230,4230,4230,4230,0
|
|
20230713,164700,2537382945,4230,4230,4230,4230,0
|
|
20230713,164600,2537382945,4230,4230,4230,4230,0
|
|
20230713,164500,2537382945,4230,4230,4230,4230,0
|
|
20230713,164400,2537382945,4230,4230,4230,4230,0
|
|
20230713,164300,2537382945,4230,4230,4230,4230,0
|
|
20230713,164200,2537382945,4230,4230,4230,4230,0
|
|
20230713,164100,2537382945,4230,4230,4230,4230,0
|
|
20230713,164000,2537382945,4230,4230,4230,4230,0
|
|
20230713,163900,2537382945,4230,4230,4230,4230,0
|
|
20230713,163800,2537382945,4230,4230,4230,4230,0
|
|
20230713,163700,2537382945,4230,4230,4230,4230,0
|
|
20230713,163600,2537382945,4230,4230,4230,4230,0
|
|
20230713,163500,2537382945,4230,4230,4230,4230,0
|
|
20230713,163400,2537382945,4230,4230,4230,4230,0
|
|
20230713,163300,2537382945,4230,4230,4230,4230,0
|
|
20230713,163200,2537382945,4230,4230,4230,4230,5149
|
|
20230713,163100,2537382945,4230,4230,4230,4230,0
|
|
20230713,163000,2537382945,4230,4230,4230,4230,0
|
|
20230713,162900,2537382945,4230,4230,4230,4230,0
|
|
20230713,162800,2537382945,4230,4230,4230,4230,0
|
|
20230713,162700,2537382945,4230,4230,4230,4230,0
|
|
20230713,162600,2537382945,4230,4230,4230,4230,0
|
|
20230713,162500,2537382945,4230,4230,4230,4230,0
|
|
20230713,162400,2537382945,4230,4230,4230,4230,0
|
|
20230713,162300,2537382945,4230,4230,4230,4230,0
|
|
20230713,162200,2537382945,4230,4230,4230,4230,0
|
|
20230713,162100,2537382945,4230,4230,4230,4230,0
|
|
20230713,162000,2537382945,4230,4230,4230,4230,0
|
|
20230713,161900,2537382945,4230,4230,4230,4230,0
|
|
20230713,161800,2537382945,4230,4230,4230,4230,0
|
|
20230713,161700,2537382945,4230,4230,4230,4230,0
|
|
20230713,161600,2537382945,4230,4230,4230,4230,0
|
|
20230713,161500,2537382945,4230,4230,4230,4230,0
|
|
20230713,161400,2537382945,4230,4230,4230,4230,0
|
|
20230713,161300,2537382945,4230,4230,4230,4230,0
|
|
20230713,161200,2537382945,4230,4230,4230,4230,0
|
|
20230713,161100,2537382945,4230,4230,4230,4230,0
|
|
20230713,161000,2537382945,4230,4230,4230,4230,0
|
|
20230713,160900,2537382945,4230,4230,4230,4230,0
|
|
20230713,160800,2537382945,4230,4230,4230,4230,0
|
|
20230713,160700,2537382945,4230,4230,4230,4230,0
|
|
20230713,160600,2537382945,4230,4230,4230,4230,0
|
|
20230713,160500,2537382945,4230,4230,4230,4230,0
|
|
20230713,160400,2537382945,4230,4230,4230,4230,0
|
|
20230713,160300,2537382945,4230,4230,4230,4230,0
|
|
20230713,160200,2537382945,4230,4230,4230,4230,5149
|
|
20230713,160100,2537382945,4230,4230,4230,4230,0
|
|
20230713,160000,2537382945,4230,4230,4230,4230,0
|
|
20230713,155900,2537382945,4230,4230,4230,4230,0
|
|
20230713,155800,2537382945,4230,4230,4230,4230,0
|
|
20230713,155700,2537382945,4230,4230,4230,4230,0
|
|
20230713,155600,2537382945,4230,4230,4230,4230,0
|
|
20230713,155500,2537382945,4230,4230,4230,4230,0
|
|
20230713,155400,2537382945,4230,4230,4230,4230,0
|
|
20230713,155300,2537382945,4230,4230,4230,4230,0
|
|
20230713,155200,2537382945,4230,4230,4230,4230,0
|
|
20230713,155100,2537382945,4230,4230,4230,4230,0
|
|
20230713,155000,2537382945,4230,4230,4230,4230,0
|
|
20230713,154900,2537382945,4230,4230,4230,4230,0
|
|
20230713,154800,2537382945,4230,4230,4230,4230,0
|
|
20230713,154700,2537382945,4230,4230,4230,4230,0
|
|
20230713,154600,2537382945,4230,4230,4230,4230,0
|
|
20230713,154500,2537382945,4230,4230,4230,4230,0
|
|
20230713,154400,2537382945,4230,4230,4230,4230,0
|
|
20230713,154300,2537382945,4230,4230,4230,4230,0
|
|
20230713,154200,2537382945,4230,4230,4230,4230,0
|
|
20230713,154100,2537382945,4230,4230,4230,4230,0
|
|
20230713,154000,2537382945,4230,4230,4230,4230,0
|
|
20230713,153900,2537382945,4230,4230,4230,4230,0
|
|
20230713,153800,2537382945,4230,4230,4230,4230,0
|
|
20230713,153700,2537382945,4230,4230,4230,4230,0
|
|
20230713,153600,2537382945,4230,4230,4230,4230,0
|
|
20230713,153500,2537382945,4230,4230,4230,4230,0
|
|
20230713,153400,2537382945,4230,4230,4230,4230,0
|
|
20230713,153300,2537382945,4230,4230,4230,4230,0
|
|
20230713,153200,2537382945,4230,4230,4230,4230,5149
|
|
20230713,153100,2537382945,4230,4230,4230,4230,0
|
|
20230713,153000,2537382945,4230,4230,4230,4230,5149
|
|
20230713,152900,2515602675,4240,4240,4240,4240,0
|
|
20230713,152800,2515602675,4240,4240,4240,4240,0
|
|
20230713,152700,2515602675,4240,4240,4240,4240,0
|
|
20230713,152600,2515602675,4240,4240,4240,4240,0
|
|
20230713,152500,2515602675,4240,4240,4240,4240,0
|
|
20230713,152400,2515602675,4240,4240,4240,4240,0
|
|
20230713,152300,2515602675,4240,4240,4240,4240,0
|
|
20230713,152200,2515602675,4240,4240,4240,4240,0
|
|
20230713,152100,2515602675,4240,4240,4240,4240,0
|
|
20230713,152000,2515602675,4240,4240,4240,4240,0
|
|
20230713,151900,2515602675,4240,4235,4240,4225,696
|
|
20230713,151800,2512658845,4240,4250,4250,4240,271
|
|
20230713,151700,2511509275,4240,4250,4250,4225,3871
|
|
20230713,151600,2495083330,4250,4220,4250,4220,4641
|
|
20230713,151500,2475459055,4220,4215,4220,4210,2293
|
|
20230713,151400,2465792925,4215,4220,4220,4200,2475
|
|
20230713,151300,2455385475,4220,4220,4220,4205,2259
|
|
20230713,151200,2445868240,4220,4210,4220,4210,379
|
|
20230713,151100,2444271990,4210,4210,4210,4210,828
|
|
20230713,151000,2440786110,4210,4210,4210,4200,1344
|
|
20230713,150900,2435138110,4205,4205,4210,4205,936
|
|
20230713,150800,2431202210,4205,4205,4205,4200,566
|
|
20230713,150700,2428823020,4205,4205,4205,4200,1108
|
|
20230713,150600,2424166190,4205,4220,4220,4205,2234
|
|
20230713,150500,2414763180,4220,4220,4220,4220,0
|
|
20230713,150400,2414763180,4220,4220,4220,4220,0
|
|
20230713,150300,2414763180,4220,4220,4220,4220,23
|
|
20230713,150200,2414666120,4215,4215,4215,4215,159
|
|
20230713,150100,2413995935,4220,4215,4220,4215,68
|
|
20230713,150000,2413709310,4215,4220,4220,4215,191
|
|
20230713,145900,2412904130,4215,4215,4215,4210,994
|
|
20230713,145800,2408717485,4225,4225,4225,4225,105
|
|
20230713,145700,2408273860,4220,4220,4225,4220,771
|
|
20230713,145600,2405020235,4215,4215,4215,4210,1005
|
|
20230713,145500,2400786660,4215,4215,4215,4215,60
|
|
20230713,145400,2400533760,4215,4220,4220,4215,429
|
|
20230713,145300,2398724380,4220,4220,4220,4220,0
|
|
20230713,145200,2398724380,4220,4215,4220,4215,426
|
|
20230713,145100,2396928785,4210,4215,4215,4210,626
|
|
20230713,145000,2394293200,4215,4215,4215,4215,109
|
|
20230713,144900,2393833765,4215,4220,4220,4215,87
|
|
20230713,144800,2393467055,4215,4220,4220,4215,1332
|
|
20230713,144700,2387852550,4215,4220,4225,4215,712
|
|
20230713,144600,2384850405,4225,4230,4230,4220,19
|
|
20230713,144500,2384770205,4230,4230,4230,4210,942
|
|
20230713,144400,2380793720,4230,4230,4230,4225,2140
|
|
20230713,144300,2371741845,4230,4225,4230,4225,1154
|
|
20230713,144200,2366862360,4225,4225,4225,4220,317
|
|
20230713,144100,2365523805,4225,4225,4225,4225,11
|
|
20230713,144000,2365477330,4220,4225,4225,4220,303
|
|
20230713,143900,2364197800,4225,4220,4225,4220,154
|
|
20230713,143800,2363547795,4225,4225,4225,4225,157
|
|
20230713,143700,2362884470,4230,4225,4230,4225,1382
|
|
20230713,143600,2357045515,4225,4225,4225,4225,353
|
|
20230713,143500,2355554090,4225,4235,4235,4225,779
|
|
20230713,143400,2352261495,4230,4235,4235,4230,134
|
|
20230713,143300,2351694575,4235,4230,4235,4230,81
|
|
20230713,143200,2351351545,4235,4225,4235,4225,1242
|
|
20230713,143100,2346104085,4225,4220,4225,4220,101
|
|
20230713,143000,2345677860,4220,4215,4220,4215,610
|
|
20230713,142900,2343106705,4210,4210,4210,4210,0
|
|
20230713,142800,2343106705,4210,4215,4215,4210,867
|
|
20230713,142700,2339455550,4220,4220,4220,4220,338
|
|
20230713,142600,2338029190,4220,4210,4220,4210,580
|
|
20230713,142500,2335587380,4215,4220,4220,4215,964
|
|
20230713,142400,2331519620,4220,4225,4225,4210,736
|
|
20230713,142300,2328419625,4225,4215,4225,4215,832
|
|
20230713,142200,2324912735,4225,4220,4225,4220,335
|
|
20230713,142100,2323499010,4220,4225,4225,4220,35
|
|
20230713,142000,2323351185,4225,4225,4225,4225,62
|
|
20230713,141900,2323089235,4225,4220,4225,4220,743
|
|
20230713,141800,2319953770,4225,4215,4225,4215,2228
|
|
20230713,141700,2310555630,4215,4215,4215,4210,851
|
|
20230713,141600,2306971415,4215,4210,4215,4210,1860
|
|
20230713,141500,2299140555,4210,4205,4210,4205,239
|
|
20230713,141400,2298135430,4205,4195,4205,4195,2671
|
|
20230713,141300,2286917250,4200,4220,4220,4195,1115
|
|
20230713,141200,2282229155,4220,4195,4240,4195,4549
|
|
20230713,141100,2263031115,4195,4195,4210,4195,8961
|
|
20230713,141000,2225396100,4195,4195,4200,4190,2474
|
|
20230713,140900,2215024080,4190,4190,4195,4190,590
|
|
20230713,140800,2212551345,4190,4200,4200,4190,1352
|
|
20230713,140700,2206879515,4200,4205,4205,4200,9396
|
|
20230713,140600,2167376055,4205,4205,4205,4205,167
|
|
20230713,140500,2166673820,4205,4205,4205,4205,11
|
|
20230713,140400,2166627565,4205,4215,4220,4205,3375
|
|
20230713,140300,2152423465,4215,4215,4215,4215,216
|
|
20230713,140200,2151513025,4215,4215,4215,4215,4040
|
|
20230713,140100,2134484425,4210,4205,4210,4205,1047
|
|
20230713,140000,2130081685,4205,4200,4205,4195,4716
|
|
20230713,135900,2110273095,4200,4200,4200,4180,11451
|
|
20230713,135800,2062357285,4200,4200,4200,4185,5981
|
|
20230713,135700,2037288270,4200,4200,4200,4200,644
|
|
20230713,135600,2034583470,4200,4200,4200,4195,596
|
|
20230713,135500,2032081770,4200,4200,4200,4195,2394
|
|
20230713,135400,2022037970,4200,4210,4210,4195,3823
|
|
20230713,135300,2005977340,4210,4205,4215,4205,5293
|
|
20230713,135200,1983717110,4205,4205,4205,4205,270
|
|
20230713,135100,1982581760,4205,4195,4205,4195,7270
|
|
20230713,135000,1952084080,4195,4210,4210,4195,5095
|
|
20230713,134900,1930703595,4210,4210,4210,4200,24669
|
|
20230713,134800,1827049880,4210,4210,4215,4210,5404
|
|
20230713,134700,1804277085,4215,4215,4215,4210,1376
|
|
20230713,134600,1798478835,4215,4230,4235,4215,4425
|
|
20230713,134500,1779819765,4230,4235,4235,4230,42
|
|
20230713,134400,1779641905,4230,4235,4240,4230,1334
|
|
20230713,134300,1773995980,4235,4235,4235,4235,7
|
|
20230713,134200,1773966335,4240,4235,4240,4230,1480
|
|
20230713,134100,1767698565,4225,4220,4235,4220,2406
|
|
20230713,134000,1757517935,4220,4225,4230,4220,1232
|
|
20230713,133900,1752315620,4225,4230,4235,4225,2185
|
|
20230713,133800,1743078065,4235,4235,4240,4235,580
|
|
20230713,133700,1740621045,4240,4235,4240,4235,13
|
|
20230713,133600,1740565960,4240,4245,4250,4235,1767
|
|
20230713,133500,1733077015,4240,4240,4240,4235,5806
|
|
20230713,133400,1708461585,4240,4240,4250,4240,1405
|
|
20230713,133300,1702501825,4240,4250,4250,4240,283
|
|
20230713,133200,1701301655,4250,4245,4250,4240,659
|
|
20230713,133100,1698504335,4245,4255,4255,4245,183
|
|
20230713,133000,1697726445,4255,4270,4270,4255,2352
|
|
20230713,132900,1687718145,4270,4265,4270,4255,660
|
|
20230713,132800,1684906820,4265,4260,4270,4260,261
|
|
20230713,132700,1683793545,4270,4270,4270,4265,317
|
|
20230713,132600,1682441410,4265,4270,4270,4260,143
|
|
20230713,132500,1681831365,4275,4265,4275,4265,57
|
|
20230713,132400,1681587760,4265,4275,4275,4260,226
|
|
20230713,132300,1680622620,4275,4260,4280,4260,1261
|
|
20230713,132200,1675236400,4270,4260,4270,4255,1444
|
|
20230713,132100,1669084975,4260,4270,4270,4260,40
|
|
20230713,132000,1668914315,4265,4270,4270,4260,206
|
|
20230713,131900,1668035635,4270,4260,4270,4260,508
|
|
20230713,131800,1665871545,4270,4265,4270,4265,1926
|
|
20230713,131700,1657657150,4265,4265,4265,4260,331
|
|
20230713,131600,1656247080,4265,4265,4265,4265,23
|
|
20230713,131500,1656148985,4265,4265,4265,4265,25
|
|
20230713,131400,1656042360,4245,4260,4260,4245,1450
|
|
20230713,131300,1649880800,4260,4260,4260,4260,81
|
|
20230713,131200,1649535740,4260,4260,4260,4260,290
|
|
20230713,131100,1648300340,4255,4255,4255,4255,0
|
|
20230713,131000,1648300340,4255,4255,4255,4255,266
|
|
20230713,130900,1647168510,4255,4255,4255,4255,53
|
|
20230713,130800,1646942995,4255,4260,4260,4255,376
|
|
20230713,130700,1645342140,4255,4255,4255,4255,0
|
|
20230713,130600,1645342140,4255,4255,4255,4255,333
|
|
20230713,130500,1643925225,4255,4255,4255,4255,0
|
|
20230713,130400,1643925225,4255,4255,4255,4255,235
|
|
20230713,130300,1642925300,4255,4260,4260,4255,223
|
|
20230713,130200,1641976310,4260,4255,4260,4255,196
|
|
20230713,130100,1641142325,4260,4260,4260,4260,0
|
|
20230713,130000,1641142325,4260,4260,4260,4260,41
|
|
20230713,125900,1640967665,4260,4255,4260,4250,922
|
|
20230713,125800,1637047045,4255,4250,4255,4250,139
|
|
20230713,125700,1636455615,4255,4255,4255,4255,26
|
|
20230713,125600,1636344985,4255,4255,4255,4255,11
|
|
20230713,125500,1636298180,4255,4250,4255,4250,221
|
|
20230713,125400,1635358925,4250,4250,4250,4245,831
|
|
20230713,125300,1631830675,4250,4255,4255,4250,9
|
|
20230713,125200,1631792420,4250,4255,4255,4250,2371
|
|
20230713,125100,1621715415,4255,4255,4255,4255,380
|
|
20230713,125000,1620098515,4255,4255,4255,4255,0
|
|
20230713,124900,1620098515,4255,4250,4255,4245,320
|
|
20230713,124800,1618739280,4240,4255,4255,4240,2148
|
|
20230713,124700,1609627140,4250,4250,4250,4250,165
|
|
20230713,124600,1608925890,4250,4250,4250,4250,191
|
|
20230713,124500,1608114140,4250,4255,4255,4250,72
|
|
20230713,124400,1607808010,4250,4250,4250,4250,2571
|
|
20230713,124300,1596881260,4250,4250,4250,4250,95
|
|
20230713,124200,1596477510,4250,4255,4255,4250,291
|
|
20230713,124100,1595240630,4255,4255,4255,4255,231
|
|
20230713,124000,1594257725,4255,4255,4255,4255,0
|
|
20230713,123900,1594257725,4255,4255,4255,4255,131
|
|
20230713,123800,1593700320,4255,4255,4255,4255,1520
|
|
20230713,123700,1587232720,4255,4255,4255,4255,1603
|
|
20230713,123600,1580411955,4265,4255,4265,4255,2344
|
|
20230713,123500,1570437975,4255,4270,4270,4255,841
|
|
20230713,123400,1566854090,4260,4260,4260,4260,543
|
|
20230713,123300,1564540910,4280,4250,4280,4250,2068
|
|
20230713,123200,1555744185,4245,4245,4245,4245,492
|
|
20230713,123100,1553655645,4255,4255,4260,4255,583
|
|
20230713,123000,1551174975,4245,4255,4255,4245,1093
|
|
20230713,122900,1546524860,4250,4255,4255,4250,772
|
|
20230713,122800,1543241810,4250,4255,4255,4250,1039
|
|
20230713,122700,1538826040,4260,4260,4260,4255,251
|
|
20230713,122600,1537757900,4255,4255,4255,4255,200
|
|
20230713,122500,1536906900,4250,4260,4260,4250,936
|
|
20230713,122400,1532924630,4260,4260,4260,4260,807
|
|
20230713,122300,1529486810,4260,4260,4260,4260,1
|
|
20230713,122200,1529482550,4240,4250,4250,4240,9590
|
|
20230713,122100,1488820010,4255,4265,4265,4250,636
|
|
20230713,122000,1486113075,4260,4250,4260,4245,854
|
|
20230713,121900,1482481560,4250,4265,4265,4250,1543
|
|
20230713,121800,1475918125,4265,4260,4265,4260,601
|
|
20230713,121700,1473354905,4260,4270,4270,4260,411
|
|
20230713,121600,1471602115,4280,4280,4280,4280,0
|
|
20230713,121500,1471602115,4280,4280,4280,4280,30
|
|
20230713,121400,1471473715,4280,4280,4280,4280,119
|
|
20230713,121300,1470964395,4270,4280,4280,4270,257
|
|
20230713,121200,1469866995,4270,4270,4280,4270,2428
|
|
20230713,121100,1459499135,4270,4270,4270,4270,84
|
|
20230713,121000,1459140455,4270,4270,4270,4270,0
|
|
20230713,120900,1459140455,4270,4270,4270,4260,634
|
|
20230713,120800,1456438485,4270,4270,4270,4235,6048
|
|
20230713,120700,1430708760,4270,4275,4275,4270,485
|
|
20230713,120600,1428637760,4275,4290,4295,4260,16477
|
|
20230713,120500,1358297390,4285,4285,4285,4285,0
|
|
20230713,120400,1358297390,4285,4290,4290,4285,200
|
|
20230713,120300,1357440365,4285,4290,4295,4285,1675
|
|
20230713,120200,1350260435,4290,4295,4295,4290,794
|
|
20230713,120100,1346853550,4300,4300,4300,4300,453
|
|
20230713,120000,1344905650,4300,4300,4300,4300,28
|
|
20230713,115900,1344785250,4305,4305,4305,4305,0
|
|
20230713,115800,1344785250,4305,4295,4305,4290,498
|
|
20230713,115700,1342648810,4290,4305,4305,4290,4315
|
|
20230713,115600,1324117640,4305,4305,4305,4305,1622
|
|
20230713,115500,1317134930,4305,4305,4310,4305,618
|
|
20230713,115400,1314474430,4305,4300,4310,4300,742
|
|
20230713,115300,1311282910,4310,4310,4310,4310,203
|
|
20230713,115200,1310407980,4310,4310,4310,4310,0
|
|
20230713,115100,1310407980,4310,4310,4310,4310,474
|
|
20230713,115000,1308365040,4310,4310,4310,4310,0
|
|
20230713,114900,1308365040,4310,4310,4310,4310,224
|
|
20230713,114800,1307399600,4310,4310,4310,4310,233
|
|
20230713,114700,1306395370,4315,4315,4315,4315,1
|
|
20230713,114600,1306391055,4315,4310,4315,4305,501
|
|
20230713,114500,1304233035,4315,4315,4315,4315,16
|
|
20230713,114400,1304163995,4310,4310,4310,4310,200
|
|
20230713,114300,1303301995,4310,4310,4310,4310,216
|
|
20230713,114200,1302371035,4300,4310,4320,4300,597
|
|
20230713,114100,1299799135,4315,4325,4325,4315,233
|
|
20230713,114000,1298792865,4320,4315,4320,4315,516
|
|
20230713,113900,1296564875,4310,4310,4310,4310,1322
|
|
20230713,113800,1290867055,4310,4310,4310,4310,0
|
|
20230713,113700,1290867055,4310,4310,4310,4305,731
|
|
20230713,113600,1287716495,4315,4315,4315,4315,0
|
|
20230713,113500,1287716495,4315,4315,4315,4310,99
|
|
20230713,113400,1287289750,4310,4310,4310,4310,400
|
|
20230713,113300,1285565750,4310,4300,4310,4300,445
|
|
20230713,113200,1283652240,4300,4300,4300,4300,10
|
|
20230713,113100,1283609240,4300,4300,4300,4300,114
|
|
20230713,113000,1283119040,4300,4305,4305,4300,480
|
|
20230713,112900,1281054170,4305,4300,4305,4295,1946
|
|
20230713,112800,1272693725,4300,4300,4300,4300,50
|
|
20230713,112700,1272478725,4305,4305,4305,4305,99
|
|
20230713,112600,1272052530,4300,4300,4300,4300,2308
|
|
20230713,112500,1262128130,4300,4305,4305,4300,519
|
|
20230713,112400,1259895480,4295,4295,4295,4295,243
|
|
20230713,112300,1258851795,4295,4295,4295,4295,2
|
|
20230713,112200,1258843205,4290,4280,4290,4280,1853
|
|
20230713,112100,1250897235,4280,4285,4285,4280,1556
|
|
20230713,112000,1244229870,4290,4290,4290,4290,0
|
|
20230713,111900,1244229870,4290,4290,4290,4290,1062
|
|
20230713,111800,1239673890,4295,4295,4295,4295,1095
|
|
20230713,111700,1234970865,4295,4295,4295,4295,231
|
|
20230713,111600,1233978720,4295,4295,4295,4295,0
|
|
20230713,111500,1233978720,4295,4295,4305,4295,2447
|
|
20230713,111400,1223462750,4305,4305,4305,4305,201
|
|
20230713,111300,1222597445,4310,4310,4310,4305,1781
|
|
20230713,111200,1214921385,4315,4315,4315,4315,1
|
|
20230713,111100,1214917070,4315,4315,4315,4295,989
|
|
20230713,111000,1210664210,4310,4295,4310,4295,2005
|
|
20230713,110900,1202033030,4300,4300,4300,4300,0
|
|
20230713,110800,1202033030,4300,4300,4300,4300,1165
|
|
20230713,110700,1197023530,4295,4285,4295,4280,1102
|
|
20230713,110600,1192306820,4290,4280,4290,4280,1871
|
|
20230713,110500,1184284900,4300,4305,4305,4260,13461
|
|
20230713,110400,1126429365,4305,4305,4305,4305,23
|
|
20230713,110300,1126330350,4310,4300,4310,4300,622
|
|
20230713,110200,1123653435,4300,4300,4300,4300,18
|
|
20230713,110100,1123576035,4305,4295,4305,4295,502
|
|
20230713,110000,1121417425,4295,4300,4300,4295,12
|
|
20230713,105900,1121365880,4300,4300,4300,4295,439
|
|
20230713,105800,1119478770,4315,4310,4315,4310,2113
|
|
20230713,105700,1110361590,4315,4305,4315,4305,7043
|
|
20230713,105600,1079994740,4305,4305,4305,4305,0
|
|
20230713,105500,1079994740,4305,4305,4305,4305,162
|
|
20230713,105400,1079297330,4300,4300,4300,4300,425
|
|
20230713,105300,1077469830,4305,4305,4305,4305,215
|
|
20230713,105200,1076544255,4300,4300,4300,4300,713
|
|
20230713,105100,1073478355,4300,4305,4305,4300,374
|
|
20230713,105000,1071868335,4310,4310,4310,4310,12
|
|
20230713,104900,1071816615,4310,4305,4310,4305,215
|
|
20230713,104800,1070890030,4305,4310,4310,4305,283
|
|
20230713,104700,1069670800,4315,4330,4330,4305,3945
|
|
20230713,104600,1052645570,4325,4310,4330,4310,5143
|
|
20230713,104500,1030419385,4310,4300,4310,4300,1762
|
|
20230713,104400,1022833305,4300,4305,4310,4300,1067
|
|
20230713,104300,1018242355,4295,4290,4295,4290,5263
|
|
20230713,104200,995637775,4290,4295,4295,4290,267
|
|
20230713,104100,994491200,4305,4300,4305,4290,2775
|
|
20230713,104000,982580995,4305,4305,4305,4305,249
|
|
20230713,103900,981509050,4305,4300,4305,4300,1027
|
|
20230713,103800,977090320,4305,4305,4305,4305,515
|
|
20230713,103700,974873245,4310,4310,4310,4310,181
|
|
20230713,103600,974093135,4310,4305,4310,4305,515
|
|
20230713,103500,971876035,4305,4305,4310,4305,163
|
|
20230713,103400,971173520,4300,4300,4310,4300,4015
|
|
20230713,103300,953906460,4295,4290,4295,4290,544
|
|
20230713,103200,951570105,4290,4290,4290,4290,96
|
|
20230713,103100,951158265,4295,4285,4295,4285,58
|
|
20230713,103000,950909655,4295,4290,4300,4290,2945
|
|
20230713,102900,938252470,4295,4275,4300,4275,2891
|
|
20230713,102800,925859840,4270,4280,4280,4270,1466
|
|
20230713,102700,919597095,4285,4275,4285,4275,344
|
|
20230713,102600,918124820,4280,4260,4280,4260,1674
|
|
20230713,102500,910983630,4255,4260,4260,4255,104
|
|
20230713,102400,910540660,4260,4260,4260,4260,0
|
|
20230713,102300,910540660,4260,4260,4260,4260,1152
|
|
20230713,102200,905633140,4265,4255,4265,4255,1096
|
|
20230713,102100,900966310,4260,4245,4260,4245,695
|
|
20230713,102000,898015080,4255,4245,4260,4245,5137
|
|
20230713,101900,876168665,4245,4245,4245,4245,40
|
|
20230713,101800,875998865,4245,4245,4245,4245,253
|
|
20230713,101700,874924880,4245,4235,4245,4235,2203
|
|
20230713,101600,865584175,4240,4235,4240,4230,999
|
|
20230713,101500,861353890,4230,4230,4230,4230,48
|
|
20230713,101400,861150850,4235,4230,4235,4230,350
|
|
20230713,101300,859670345,4230,4230,4230,4230,0
|
|
20230713,101200,859670345,4230,4225,4230,4225,618
|
|
20230713,101100,857059290,4225,4225,4225,4225,30
|
|
20230713,101000,856932540,4225,4225,4225,4225,3
|
|
20230713,100900,856919865,4225,4230,4230,4225,709
|
|
20230713,100800,853921280,4225,4220,4225,4220,1374
|
|
20230713,100700,848118045,4220,4220,4220,4215,667
|
|
20230713,100600,845305745,4220,4220,4220,4215,1004
|
|
20230713,100500,841072660,4215,4225,4225,4210,4341
|
|
20230713,100400,822775340,4230,4230,4230,4230,660
|
|
20230713,100300,819983540,4235,4230,4235,4230,77
|
|
20230713,100200,819657695,4230,4220,4230,4220,769
|
|
20230713,100100,816412505,4210,4210,4210,4210,30
|
|
20230713,100000,816286205,4220,4210,4220,4210,1168
|
|
20230713,095900,811368915,4210,4220,4220,4210,1054
|
|
20230713,095800,806929200,4220,4230,4230,4215,615
|
|
20230713,095700,804333240,4230,4230,4235,4220,1581
|
|
20230713,095600,797650430,4230,4230,4230,4230,8
|
|
20230713,095500,797616590,4225,4225,4225,4225,260
|
|
20230713,095400,796518090,4225,4225,4230,4220,418
|
|
20230713,095300,794751540,4225,4225,4230,4225,260
|
|
20230713,095200,793652540,4230,4230,4230,4225,262
|
|
20230713,095100,792545560,4230,4235,4235,4230,36
|
|
20230713,095000,792393200,4235,4235,4235,4235,0
|
|
20230713,094900,792393200,4235,4235,4235,4235,2
|
|
20230713,094800,792384730,4230,4235,4235,4230,424
|
|
20230713,094700,790590090,4230,4230,4230,4230,0
|
|
20230713,094600,790590090,4230,4235,4235,4230,11
|
|
20230713,094500,790543555,4235,4235,4235,4235,78
|
|
20230713,094400,790213225,4230,4215,4230,4210,2984
|
|
20230713,094300,777626880,4220,4220,4220,4215,3164
|
|
20230713,094200,764288605,4220,4230,4230,4220,261
|
|
20230713,094100,763187175,4225,4220,4225,4200,27581
|
|
20230713,094000,647294275,4230,4230,4230,4220,2107
|
|
20230713,093900,638391525,4235,4240,4240,4235,529
|
|
20230713,093800,636148665,4230,4245,4245,4230,1390
|
|
20230713,093700,630262410,4245,4240,4245,4240,690
|
|
20230713,093600,627335610,4230,4230,4240,4230,4868
|
|
20230713,093500,606742900,4225,4220,4230,4220,2071
|
|
20230713,093400,597995320,4220,4220,4220,4200,4715
|
|
20230713,093300,578157215,4215,4215,4220,4215,522
|
|
20230713,093200,575956330,4220,4220,4220,4210,325
|
|
20230713,093100,574586035,4220,4225,4225,4220,812
|
|
20230713,093000,571159385,4230,4230,4230,4215,5192
|
|
20230713,092900,549256115,4240,4240,4240,4240,299
|
|
20230713,092800,547988355,4240,4215,4240,4205,2139
|
|
20230713,092700,538976880,4215,4190,4215,4190,5050
|
|
20230713,092600,517779220,4200,4245,4245,4185,36608
|
|
20230713,092500,363581760,4245,4245,4245,4245,252
|
|
20230713,092400,362512020,4245,4240,4245,4235,301
|
|
20230713,092300,361235915,4245,4235,4255,4235,307
|
|
20230713,092200,359932890,4245,4235,4245,4235,4014
|
|
20230713,092100,342922135,4230,4240,4240,4230,720
|
|
20230713,092000,339875335,4240,4240,4240,4230,2455
|
|
20230713,091900,329486725,4240,4225,4240,4220,1923
|
|
20230713,091800,321361930,4230,4225,4245,4225,3963
|
|
20230713,091700,304583140,4230,4255,4255,4215,10294
|
|
20230713,091600,261108875,4255,4255,4260,4245,10271
|
|
20230713,091500,217393215,4255,4290,4290,4245,8974
|
|
20230713,091400,179151365,4280,4290,4290,4280,3880
|
|
20230713,091300,162529175,4300,4290,4300,4290,692
|
|
20230713,091200,159560485,4300,4290,4300,4290,6
|
|
20230713,091100,159534735,4300,4315,4315,4300,5135
|
|
20230713,091000,137387595,4315,4305,4315,4300,2067
|
|
20230713,090900,128488560,4305,4290,4305,4290,2117
|
|
20230713,090800,119400035,4290,4290,4295,4290,797
|
|
20230713,090700,115980320,4290,4295,4295,4290,906
|
|
20230713,090600,112093575,4285,4285,4295,4285,3018
|
|
20230713,090500,99153555,4285,4305,4305,4285,3259
|
|
20230713,090400,85188720,4295,4300,4300,4290,6117
|
|
20230713,090300,58925870,4300,4300,4300,4300,238
|
|
20230713,090200,57902470,4300,4305,4305,4300,96
|
|
20230713,090100,57489465,4295,4310,4310,4295,11246
|
|
20230713,090000,9100770,4305,4305,4305,4305,2114
|